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

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 1,406.11 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 776.16 GBp, while 1000 GBp invested 1 year ago would be worth 869.3 GBp. This corresponds to total returns of 40.61%, -22.38%, -13.07%, respectively, with annualized returns of 3.47%, -4.94%, -13.07%.

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
August 21, 2026	2,088	2,114	2,114	2,128	2,088	302,495
August 20, 2026	2,148	2,112	2,112	2,148	2,108	271,597
August 19, 2026	2,070	2,130	2,130	2,146	2,070	363,170
August 18, 2026	2,128	2,116	2,116	2,150	2,112	368,807
August 17, 2026	2,170	2,148	2,148	2,184	2,136	299,314
August 14, 2026	2,240	2,182	2,182	2,240	2,170	286,626
August 13, 2026	2,164	2,200	2,200	2,204	2,134	329,166
August 12, 2026	2,116	2,146	2,146	2,182	2,116	515,255
August 11, 2026	2,092	2,138	2,138	2,142	2,066	382,343
August 10, 2026	2,124	2,100	2,100	2,142	2,084	705,960
August 07, 2026	2,106	2,124	2,124	2,136.6	2,072	381,828
August 06, 2026	2,088	2,098	2,098	2,116	2,086	246,209
August 05, 2026	2,060	2,084	2,084	2,110	2,060	210,582
August 04, 2026	2,042	2,088	2,088	2,112	2,018	482,940
August 03, 2026	2,004	2,044	2,044	2,096	2,004	292,483
July 31, 2026	2,058	1,988	1,988	2,058	1,982	286,122
July 30, 2026	1,980	2,016	2,016	2,030	1,980	219,998
July 29, 2026	2,036	1,993	1,993	2,036	1,980	673,781
July 28, 2026	2,014	1,991	1,991	2,014	1,968	378,262
July 27, 2026	2,014	1,975	1,975	2,022	1,961	581,240
July 24, 2026	1,958	1,979	1,979	1,988	1,920	465,665
July 23, 2026	1,984	1,940	1,940	2,002	1,934	468,827
July 22, 2026	1,920	1,985	1,985	1,987	1,880	637,211
July 21, 2026	1,934	1,903	1,903	1,934	1,893	531,020
July 20, 2026	1,931	1,902	1,902	1,999	1,901	267,150
July 17, 2026	1,958	1,967	1,967	1,988	1,949.5	272,260
July 16, 2026	1,967	1,979	1,979	1,979	1,923	276,983
July 15, 2026	1,853	1,956	1,956	1,956	1,850	1.05M
July 14, 2026	1,893	1,881	1,881	1,910	1,858	543,646
July 13, 2026	1,905	1,913	1,913	1,939	1,862.2	342,315
July 10, 2026	1,886	1,878	1,878	1,900	1,853	615,564
July 09, 2026	1,875	1,882	1,882	1,890	1,846	410,758
July 08, 2026	1,908	1,844	1,844	1,915	1,816	454,102
July 07, 2026	1,934	1,928	1,928	1,951	1,915	260,228
July 06, 2026	1,981	1,936	1,936	1,992	1,923	256,498
July 03, 2026	1,969	1,969	1,969	1,981	1,954	199,091
July 02, 2026	1,931	1,956	1,956	1,966	1,928	801,265
July 01, 2026	1,943	1,958	1,958	1,974.33	1,912	914,542
June 30, 2026	1,993	1,938	1,938	1,993	1,920	654,771
June 29, 2026	2,016	1,983	1,983	2,026	1,976	556,794
June 26, 2026	2,022	2,026	2,026	2,072	1,997	593,733
June 25, 2026	1,983	2,014	2,014	2,052	1,970	581,103
June 24, 2026	1,870	1,977	1,977	1,984	1,870	1.02M
June 23, 2026	1,864	1,872	1,872	1,881	1,839	415,797
June 22, 2026	1,861	1,891	1,891	1,895	1,821	415,651
June 19, 2026	1,852	1,854	1,854	1,866.5	1,839	1.16M
June 18, 2026	1,838	1,857	1,857	1,867	1,832	491,839
June 17, 2026	1,828	1,873	1,873	1,873	1,823.2	373,631
June 16, 2026	1,786	1,808	1,808	1,830	1,772	324,537
June 15, 2026	1,788	1,784	1,784	1,831	1,778	517,315
June 12, 2026	1,753	1,752	1,752	1,805	1,742	741,104
June 11, 2026	1,752	1,715	1,715	1,761	1,715	562,760
June 10, 2026	1,775	1,760	1,760	1,800	1,755	677,182
June 09, 2026	1,745	1,791	1,791	1,819	1,724	987,750
June 08, 2026	1,789	1,755	1,755	1,803	1,747	918,798
June 05, 2026	1,832	1,816	1,816	1,863	1,816	487,256
June 04, 2026	1,804	1,829	1,829	1,849	1,804	521,328
June 03, 2026	1,800	1,801	1,801	1,827	1,789	474,396
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