Bellway PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,927.00 | 2,038.00 | 1,909.02 | 1,995.00 | 1,970.32 | 615,985 |
| 2026-05-05 | 1,928.00 | 1,928.00 | 1,893.00 | 1,904.00 | 1,880.44 | 891,127 |
| 2026-05-01 | 1,898.00 | 1,940.00 | 1,892.00 | 1,925.00 | 1,901.18 | 505,322 |
| 2026-04-30 | 1,850.00 | 1,908.00 | 1,838.84 | 1,907.00 | 1,883.41 | 1,292,511 |
| 2026-04-29 | 1,926.00 | 1,928.00 | 1,854.00 | 1,857.00 | 1,834.02 | 846,323 |
| 2026-04-28 | 1,916.00 | 1,937.00 | 1,895.85 | 1,916.00 | 1,892.29 | 504,376 |
| 2026-04-27 | 1,958.00 | 1,985.00 | 1,938.00 | 1,941.00 | 1,916.99 | 1,007,219 |
| 2026-04-24 | 1,960.00 | 1,975.41 | 1,937.00 | 1,955.00 | 1,930.81 | 514,355 |
← NewerPage 3 of 3 · 128 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.