See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BWY.LSE stock page

Bellway PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,722.002,808.002,720.002,794.002,710.23775,755
2025-11-102,676.002,724.002,640.002,720.002,638.45294,527
2025-11-072,606.002,664.002,606.002,634.002,555.03258,420
2025-11-062,658.002,686.002,618.002,644.002,564.73244,463
2025-11-052,692.002,692.002,608.002,630.002,551.15312,243
2025-11-042,582.002,674.002,582.002,654.002,574.43282,585
2025-11-032,600.002,648.002,598.002,622.002,543.39214,319
2025-10-312,636.002,662.002,606.002,624.002,545.33278,592
2025-10-302,660.002,664.002,630.002,640.002,560.85212,530
2025-10-292,644.002,724.002,644.002,662.002,582.19267,748
2025-10-282,716.002,736.002,682.002,692.002,611.29209,228
2025-10-272,742.002,760.002,716.002,720.002,638.45221,251
2025-10-242,746.002,760.002,718.002,748.002,665.61286,138
2025-10-232,730.002,744.002,692.002,738.002,655.91414,118
← NewerPage 5 of 5 · 254 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.