Balfour Beatty plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	365.00	367.40	363.80	367.40	367.24	485,511
2024-06-05	368.00	369.40	362.40	364.00	363.84	438,277
2024-06-04	366.20	380.60	366.20	369.00	368.84	559,189
2024-06-03	370.20	377.60	370.20	375.00	374.83	642,584
2024-05-31	378.20	378.20	367.40	371.40	371.24	1,395,560
2024-05-30	372.40	373.00	362.40	369.20	369.04	1,039,876
2024-05-29	379.60	379.60	363.20	364.80	364.64	856,258
2024-05-28	363.80	377.60	363.80	370.80	370.64	806,109
2024-05-24	370.40	373.60	364.60	373.00	372.84	742,224
2024-05-23	373.40	373.40	365.41	367.80	367.64	2,290,049
2024-05-22	362.60	371.40	362.60	368.40	368.24	598,114
2024-05-21	369.40	371.60	367.20	371.60	371.44	830,985
2024-05-20	375.00	378.80	366.40	370.60	370.44	838,350
2024-05-17	371.60	373.40	367.20	367.20	367.04	5,584,214
2024-05-16	379.00	379.00	368.00	372.20	372.04	1,325,748
2024-05-15	388.80	388.80	377.20	383.20	382.95	1,285,434
2024-05-14	387.20	387.40	379.40	385.40	385.15	885,833
2024-05-13	391.20	391.20	381.00	385.00	384.75	831,602
2024-05-10	384.20	390.74	374.40	386.00	385.75	762,889
2024-05-09	388.40	388.40	374.00	384.40	384.15	789,392
2024-05-08	369.20	382.20	369.20	382.00	381.75	1,072,162
2024-05-07	375.60	380.00	370.20	378.40	378.15	764,868
2024-05-03	373.60	377.80	370.00	374.60	374.36	647,827
2024-05-02	371.40	374.40	367.60	373.20	372.96	756,972
2024-05-01	361.40	372.60	357.08	368.00	367.76	883,845
2024-04-30	367.80	372.60	363.80	363.80	363.56	1,162,778
2024-04-29	362.00	369.00	358.60	369.00	368.76	601,527
2024-04-26	360.60	367.40	360.60	361.20	360.97	1,230,601
2024-04-25	356.80	367.00	356.80	361.40	361.17	2,174,896
2024-04-24	355.80	367.20	355.40	365.60	365.36	654,999
2024-04-23	367.80	367.80	359.00	364.60	364.36	1,026,585
2024-04-22	364.60	365.40	349.22	360.00	359.77	1,326,326
2024-04-19	354.00	364.40	351.00	356.00	355.77	1,189,840
2024-04-18	358.00	364.20	355.60	358.20	357.97	1,138,503
2024-04-17	368.60	368.60	355.20	356.40	356.17	1,572,061
2024-04-16	364.00	365.20	360.00	360.00	359.77	836,305
2024-04-15	362.80	373.40	362.80	369.40	369.16	1,648,525
2024-04-12	371.80	373.80	366.00	370.40	370.16	987,460
2024-04-11	376.80	376.80	366.80	368.40	368.16	1,196,707
2024-04-10	370.00	373.80	366.20	368.00	367.76	780,281
2024-04-09	371.40	378.20	369.80	369.80	369.56	741,938
2024-04-08	379.40	379.40	369.80	375.40	375.16	650,038
2024-04-05	375.40	377.80	369.80	371.80	371.56	806,281
2024-04-04	378.20	381.60	377.20	377.20	376.96	1,504,813
2024-04-03	380.20	381.40	376.80	379.20	378.95	872,104
2024-04-02	391.40	391.40	374.80	378.80	378.55	1,549,558
2024-03-28	375.20	389.80	375.20	382.20	381.95	921,994
2024-03-27	390.80	390.80	381.20	384.00	383.75	991,066
2024-03-26	386.00	386.00	375.39	382.60	382.35	877,120
2024-03-25	379.40	380.20	375.60	377.00	376.76	693,285
2024-03-22	387.40	387.40	378.40	378.80	378.55	730,754
2024-03-21	380.80	382.40	376.00	378.20	377.95	3,681,009
2024-03-20	375.40	379.00	370.60	377.00	376.76	2,064,766
2024-03-19	370.60	376.20	369.40	373.20	372.96	3,074,998
2024-03-18	377.20	386.60	374.40	376.40	376.16	1,618,860
2024-03-15	382.00	387.40	376.40	386.20	385.95	4,407,125
2024-03-14	372.00	380.40	372.00	380.00	379.75	2,201,243
2024-03-13	338.80	374.20	338.80	372.00	371.76	5,675,626
2024-03-12	338.00	342.00	334.80	339.80	339.58	1,449,026
2024-03-11	338.20	345.00	336.00	337.80	337.58	1,591,972

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.