Bellway PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 3,172.00 | 3,319.00 | 3,172.00 | 3,319.00 | 2,683.49 | 183,700 |
| 2021-10-25 | 3,172.00 | 3,212.93 | 3,128.00 | 3,211.00 | 2,596.17 | 289,889 |
| 2021-10-22 | 3,234.00 | 3,234.00 | 3,147.00 | 3,167.00 | 2,560.59 | 240,185 |
| 2021-10-21 | 3,322.00 | 3,336.00 | 3,209.00 | 3,218.00 | 2,601.83 | 341,673 |
| 2021-10-20 | 3,399.00 | 3,439.80 | 3,316.00 | 3,340.00 | 2,700.47 | 651,635 |
| 2021-10-19 | 3,404.00 | 3,513.00 | 3,342.00 | 3,405.00 | 2,753.02 | 314,206 |
| 2021-10-18 | 3,363.00 | 3,405.00 | 3,352.00 | 3,352.00 | 2,710.17 | 214,326 |
| 2021-10-15 | 3,364.00 | 3,398.00 | 3,356.00 | 3,385.00 | 2,736.85 | 363,191 |
| 2021-10-14 | 3,345.00 | 3,373.00 | 3,309.00 | 3,359.00 | 2,715.83 | 202,553 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2300 GBP |
| 2025-12-04 | 0.4900 GBP |
| 2025-05-22 | 0.2100 GBP |
| 2024-11-28 | 0.3800 GBP |
| 2024-05-23 | 0.1600 GBP |
| 2023-11-30 | 0.9500 GBP |
| 2023-05-25 | 0.4500 GBP |
| 2022-12-01 | 0.9500 GBP |
| 2022-05-19 | 0.4500 GBP |
| 2021-12-02 | 0.8250 GBP |
| 2021-05-20 | 0.3500 GBP |
| 2020-11-26 | 0.5000 GBP |
| 2019-11-28 | 1.0000 GBP |
| 2019-05-23 | 0.5040 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.