Bellway p.l.c. (BWY.L) LSE

1,815.00

+9(+0.50%)

Updated at June 02 06:58PM

Currency In GBp

BWY.L Historical Return

If you invested 1000 GBp in Bellway p.l.c. (BWY.L) 10 years ago, it would be worth 995.8 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 600.99 GBp, while 1000 GBp invested 1 year ago would be worth 687.99 GBp. This corresponds to total returns of -0.42%, -39.9%, -31.2%, respectively, with annualized returns of -0.04%, -9.68%, -31.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BWY.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,821	1,815	1,815	1,858	1,794	1.73M
June 01, 2026	1,915	1,806	1,806	1,920.5	1,800	756,269
May 29, 2026	1,952	1,919	1,919	1,952	1,910	856,331
May 28, 2026	1,930	1,925	1,925	1,939	1,907	433,494
May 27, 2026	1,905	1,941	1,941	1,958	1,905	431,489
May 26, 2026	1,890	1,905	1,905	1,919	1,875	1.12M
May 22, 2026	1,838	1,866	1,866	1,899	1,838	576,547
May 21, 2026	1,813	1,846	1,846	1,859	1,813	448,327
May 20, 2026	1,850	1,859	1,859	1,866	1,796	1.04M
May 19, 2026	1,800	1,811	1,811	1,855	1,800	633,268
May 18, 2026	1,845	1,840	1,840	1,853	1,801	629,562
May 15, 2026	1,889	1,848	1,848	1,889	1,834	1.15M
May 14, 2026	1,890	1,889	1,889	1,916	1,885	400,970
May 13, 2026	1,927	1,881	1,881	1,929	1,856	618,000
May 12, 2026	1,952	1,917	1,917	1,953	1,910	320,838
May 11, 2026	1,984	1,963	1,963	1,984	1,939	391,345
May 08, 2026	1,965	1,984	1,984	2,020	1,964	529,159
May 07, 2026	2,000	1,980	1,980	2,022	1,979	479,541
May 06, 2026	1,927	1,995	1,995	2,038	1,909.02	615,403
May 05, 2026	1,928	1,904	1,904	1,928	1,893	888,559
May 01, 2026	1,898	1,925	1,925	1,940	1,892	505,315
April 30, 2026	1,850	1,907	1,907	1,908	1,838.84	1.27M
April 29, 2026	1,926	1,857	1,857	1,928	1,854	840,703
April 28, 2026	1,916	1,916	1,916	1,937	1,895.85	540,176
April 27, 2026	1,958	1,941	1,941	1,985	1,938	1.01M
April 24, 2026	1,960	1,955	1,955	1,975.41	1,937	514,353
April 23, 2026	1,966	1,973	1,973	1,998	1,954	679,478
April 22, 2026	1,966	1,991	1,991	1,997	1,966	760,025
April 21, 2026	2,002	1,991	1,991	2,020	1,970	532,164
April 20, 2026	2,024	2,004	2,004	2,038	1,995	385,478
April 17, 2026	1,980	2,088	2,088	2,096	1,951	703,188
April 16, 2026	1,968	1,973	1,973	2,020	1,961	681,345
April 15, 2026	1,917	1,959	1,959	2,018	1,917	534,902
April 14, 2026	1,960	1,962	1,962	1,988	1,960	759,449
April 13, 2026	1,962	1,964	1,964	1,973.91	1,935	647,913
April 10, 2026	2,012	1,983	1,983	2,048	1,983	971,004
April 09, 2026	2,048	2,008	2,008	2,062	1,954	782,595
April 08, 2026	2,028	2,060	2,060	2,070	1,990	1.11M
April 07, 2026	1,913	1,863	1,863	1,926	1,854	754,043
April 02, 2026	1,866	1,914	1,914	1,935	1,854	1.09M
April 01, 2026	1,858	1,896	1,896	1,909	1,839	1.34M
March 31, 2026	1,851	1,844	1,844	1,887	1,836.7	1.14M
March 30, 2026	1,794	1,847	1,847	1,847	1,789.8	1.37M
March 27, 2026	1,888	1,808	1,808	1,892.34	1,795	1.05M
March 26, 2026	1,848	1,839	1,839	1,871	1,829	788,376
March 25, 2026	1,785	1,870	1,870	1,883	1,772	1.55M
March 24, 2026	2,052	1,763	1,763	2,100.09	1,763	2.46M
March 23, 2026	2,050	2,138	2,138	2,218	2,019.8	1.18M
March 20, 2026	2,146	2,102	2,102	2,180	2,088	729,435
March 19, 2026	2,212	2,128	2,128	2,212	2,114	540,828
March 18, 2026	2,240	2,226	2,226	2,284	2,208	404,455
March 17, 2026	2,210	2,234	2,234	2,274	2,202	672,952
March 16, 2026	2,332	2,240	2,240	2,332	2,234	497,735
March 13, 2026	2,232	2,284	2,284	2,306	2,232	472,719
March 12, 2026	2,420	2,286	2,286	2,420	2,268	681,729
March 11, 2026	2,420	2,374	2,374	2,420	2,328	676,052
March 10, 2026	2,310	2,350	2,350	2,412	2,310	436,029
March 09, 2026	2,294	2,298	2,298	2,328	2,254	722,652
March 06, 2026	2,476	2,388	2,388	2,476	2,372	298,939
March 05, 2026	2,500	2,436	2,436	2,524	2,434	603,369