Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,112.002,122.002,076.002,118.002,118.00813,236
2026-10-152,060.002,128.002,048.002,116.002,116.00766,600
2026-10-141,953.002,060.001,940.002,046.002,046.00962,929
2026-10-132,032.002,062.001,939.001,956.001,956.00849,229
2026-10-121,975.002,000.001,937.001,985.001,985.00526,744
2026-10-091,993.002,004.001,947.971,948.001,948.00627,792
2026-10-081,957.001,996.001,957.001,965.001,965.00400,728
2026-10-072,030.002,048.002,000.002,000.002,000.00873,884
2026-10-062,050.002,080.002,026.002,044.002,044.00549,023
2026-10-052,100.002,120.002,038.002,038.002,038.00352,518
2026-10-022,102.002,138.002,090.002,104.002,104.00423,952
2026-10-012,188.002,188.002,094.002,094.002,094.00523,204
2026-09-302,264.002,270.002,196.002,212.002,212.001,059,251
2026-09-292,274.002,302.002,242.002,242.002,242.00512,023
2026-09-282,474.002,474.002,280.002,282.002,282.002,149,983
2026-09-252,038.002,074.002,038.002,068.002,068.00172,756
2026-09-242,058.002,070.002,026.002,042.002,042.00835,213
2026-09-232,124.002,127.222,066.002,072.002,072.00529,278
2026-09-222,090.002,120.002,060.002,112.002,112.00214,009
2026-09-212,060.002,076.002,026.002,074.002,074.00413,162
2026-09-182,096.002,106.002,048.002,048.002,048.00820,438
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.2300 GBP
2025-12-040.4900 GBP
2025-05-220.2100 GBP
2024-11-280.3800 GBP
2024-05-230.1600 GBP
2023-11-300.9500 GBP
2023-05-250.4500 GBP
2022-12-010.9500 GBP
2022-05-190.4500 GBP
2021-12-020.8250 GBP
2021-05-200.3500 GBP
2020-11-260.5000 GBP
2019-11-281.0000 GBP
2019-05-230.5040 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.