Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 425.60 | 425.60 | 407.40 | 419.00 | 418.82 | 1,417,422 |
| 2024-08-29 | 421.40 | 429.40 | 414.00 | 419.00 | 418.82 | 726,155 |
| 2024-08-28 | 412.40 | 416.06 | 411.39 | 415.40 | 415.22 | 1,098,386 |
| 2024-08-27 | 408.00 | 415.20 | 405.20 | 411.80 | 411.62 | 1,637,248 |
| 2024-08-23 | 402.40 | 417.40 | 402.40 | 410.80 | 410.62 | 427,427 |
| 2024-08-22 | 400.60 | 411.20 | 400.60 | 408.40 | 408.22 | 733,942 |
| 2024-08-21 | 405.00 | 410.80 | 405.00 | 408.80 | 408.62 | 942,620 |
| 2024-08-20 | 419.20 | 424.03 | 407.60 | 407.60 | 407.42 | 1,003,064 |
| 2024-08-19 | 420.20 | 433.00 | 401.60 | 416.80 | 416.62 | 1,279,031 |
| 2024-08-16 | 414.60 | 417.60 | 409.20 | 411.60 | 411.42 | 858,411 |
| 2024-08-15 | 391.40 | 410.20 | 391.40 | 408.00 | 407.82 | 1,990,701 |
| 2024-08-14 | 408.40 | 420.80 | 392.80 | 399.40 | 399.22 | 957,123 |
| 2024-08-13 | 397.80 | 409.80 | 397.80 | 409.60 | 409.42 | 1,423,225 |
| 2024-08-12 | 398.20 | 412.80 | 398.20 | 407.20 | 407.02 | 611,282 |
| 2024-08-09 | 405.80 | 410.60 | 400.80 | 407.20 | 407.02 | 609,560 |
| 2024-08-08 | 389.00 | 408.20 | 389.00 | 405.00 | 404.82 | 843,497 |
| 2024-08-07 | 390.80 | 398.60 | 389.00 | 395.80 | 395.63 | 670,778 |
| 2024-08-06 | 388.00 | 396.20 | 385.80 | 393.20 | 393.03 | 893,582 |
| 2024-08-05 | 395.20 | 398.40 | 384.40 | 388.80 | 388.63 | 1,598,645 |
| 2024-08-02 | 412.40 | 432.80 | 399.20 | 404.60 | 404.42 | 1,233,482 |
| 2024-08-01 | 423.80 | 425.80 | 414.80 | 416.00 | 415.82 | 1,242,461 |
| 2024-07-31 | 421.60 | 424.00 | 418.80 | 421.20 | 421.01 | 1,411,901 |
| 2024-07-30 | 420.80 | 421.20 | 415.18 | 417.60 | 417.42 | 1,710,201 |
| 2024-07-29 | 425.00 | 437.60 | 416.00 | 416.00 | 415.82 | 1,272,122 |
| 2024-07-26 | 410.20 | 430.00 | 410.20 | 426.80 | 426.61 | 946,456 |
| 2024-07-25 | 411.20 | 417.40 | 407.20 | 415.40 | 415.22 | 658,338 |
| 2024-07-24 | 427.20 | 427.20 | 416.20 | 416.20 | 416.02 | 396,717 |
| 2024-07-23 | 415.20 | 420.20 | 411.20 | 420.20 | 420.01 | 806,513 |
| 2024-07-22 | 418.00 | 420.20 | 408.80 | 418.40 | 418.22 | 677,065 |
| 2024-07-19 | 423.60 | 423.60 | 404.00 | 412.40 | 412.22 | 863,696 |
| 2024-07-18 | 408.20 | 415.60 | 408.00 | 413.60 | 413.42 | 863,139 |
| 2024-07-17 | 411.80 | 413.40 | 404.56 | 408.40 | 408.22 | 2,224,624 |
| 2024-07-16 | 411.80 | 411.80 | 396.80 | 408.20 | 408.02 | 646,307 |
| 2024-07-15 | 412.60 | 412.60 | 399.20 | 404.60 | 404.42 | 514,574 |
| 2024-07-12 | 402.00 | 410.20 | 402.00 | 405.60 | 405.42 | 853,730 |
| 2024-07-11 | 402.00 | 404.80 | 397.00 | 402.60 | 402.42 | 1,755,607 |
| 2024-07-10 | 388.40 | 399.20 | 388.40 | 399.20 | 399.02 | 1,023,552 |
| 2024-07-09 | 394.20 | 398.60 | 388.20 | 392.40 | 392.23 | 2,038,292 |
| 2024-07-08 | 397.80 | 398.40 | 381.00 | 395.40 | 395.23 | 997,718 |
| 2024-07-05 | 378.20 | 392.40 | 378.20 | 390.00 | 389.83 | 2,064,044 |
| 2024-07-04 | 374.80 | 378.40 | 372.60 | 378.20 | 378.03 | 479,785 |
| 2024-07-03 | 370.80 | 376.60 | 368.00 | 374.80 | 374.63 | 1,168,889 |
| 2024-07-02 | 373.80 | 373.80 | 356.80 | 369.20 | 369.04 | 914,689 |
| 2024-07-01 | 365.00 | 367.40 | 363.30 | 366.00 | 365.84 | 947,874 |
| 2024-06-28 | 373.00 | 373.00 | 364.40 | 365.20 | 365.04 | 1,097,871 |
| 2024-06-27 | 370.00 | 371.00 | 359.60 | 368.40 | 368.24 | 850,062 |
| 2024-06-26 | 365.00 | 368.40 | 361.00 | 361.60 | 361.44 | 1,141,341 |
| 2024-06-25 | 370.20 | 373.60 | 364.80 | 364.80 | 364.64 | 615,237 |
| 2024-06-24 | 358.60 | 370.80 | 352.40 | 369.80 | 369.64 | 699,571 |
| 2024-06-21 | 359.60 | 362.20 | 356.80 | 360.00 | 359.84 | 1,794,450 |
| 2024-06-20 | 347.80 | 362.40 | 347.80 | 362.40 | 362.24 | 1,036,547 |
| 2024-06-19 | 352.20 | 357.80 | 352.20 | 356.40 | 356.24 | 1,002,780 |
| 2024-06-18 | 357.00 | 359.00 | 350.80 | 358.40 | 358.24 | 892,061 |
| 2024-06-17 | 341.20 | 350.44 | 341.20 | 349.60 | 349.45 | 451,603 |
| 2024-06-14 | 349.00 | 350.00 | 346.60 | 346.80 | 346.65 | 632,175 |
| 2024-06-13 | 351.40 | 353.20 | 345.20 | 346.80 | 346.65 | 950,920 |
| 2024-06-12 | 346.40 | 355.40 | 346.40 | 353.60 | 353.44 | 681,092 |
| 2024-06-11 | 360.40 | 360.40 | 351.00 | 351.00 | 350.85 | 546,404 |
| 2024-06-10 | 369.00 | 369.00 | 354.40 | 357.00 | 356.84 | 897,401 |
| 2024-06-07 | 367.00 | 370.00 | 360.40 | 360.40 | 360.24 | 527,174 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0980 GBP |
| 2025-10-30 | 0.0420 GBP |
| 2025-05-15 | 0.0870 GBP |
| 2024-10-31 | 0.0380 GBP |
| 2024-05-16 | 0.0800 GBP |
| 2023-10-26 | 0.0350 GBP |
| 2023-05-18 | 0.0700 GBP |
| 2022-10-27 | 0.0350 GBP |
| 2022-05-26 | 0.0600 GBP |
| 2021-11-04 | 0.0300 GBP |
| 2021-06-03 | 0.0150 GBP |
| 2019-10-24 | 0.0210 GBP |
| 2019-05-16 | 0.0320 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.