If you invested 1000 GBp in Bellway p.l.c. (BWY.L) 10 years ago, it would be worth 1,044.08 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 680.98 GBp, while 1000 GBp invested 1 year ago would be worth 678.89 GBp. This corresponds to total returns of 4.41%, -31.9%, -32.11%, respectively, with annualized returns of 0.43%, -7.39%, -32.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |