Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	345.00	347.40	341.80	344.60	344.38	759,516
2024-03-07	343.00	349.40	338.20	345.40	345.18	746,430
2024-03-06	351.80	351.80	343.20	345.00	344.78	1,134,937
2024-03-05	350.40	350.40	342.48	343.60	343.38	576,867
2024-03-04	350.40	350.40	341.40	344.00	343.78	559,047
2024-03-01	345.00	345.00	340.40	343.80	343.58	616,778
2024-02-29	330.00	341.60	330.00	339.40	339.18	1,387,624
2024-02-28	336.60	340.80	334.00	337.00	336.78	813,489
2024-02-27	328.00	339.00	328.00	338.40	338.18	971,176
2024-02-26	338.00	338.00	333.00	335.60	335.38	588,583
2024-02-23	331.20	339.20	331.20	334.20	333.98	4,047,056
2024-02-22	332.60	339.80	329.20	338.80	338.58	2,481,305
2024-02-21	323.20	331.20	323.20	331.20	330.98	3,381,067
2024-02-20	319.00	328.60	319.00	328.60	328.39	926,551
2024-02-19	323.60	327.00	315.80	326.80	326.59	506,939
2024-02-16	324.20	325.80	316.80	322.80	322.59	556,827
2024-02-15	317.00	322.40	316.80	321.40	321.19	744,989
2024-02-14	321.60	322.60	316.40	316.40	316.19	993,131
2024-02-13	332.60	332.60	316.40	317.40	317.19	1,021,941
2024-02-12	327.20	330.00	324.80	324.80	324.59	862,684
2024-02-09	329.80	331.00	322.80	327.60	327.39	891,365
2024-02-08	333.40	336.80	324.80	325.60	325.39	1,180,540
2024-02-07	328.00	330.00	323.60	325.80	325.59	1,158,168
2024-02-06	329.20	329.80	323.00	328.60	328.39	1,985,896
2024-02-05	317.80	329.40	317.80	324.40	324.19	3,940,644
2024-02-02	334.60	334.60	324.00	324.80	324.59	1,758,851
2024-02-01	340.00	340.00	330.60	330.60	330.39	1,005,231
2024-01-31	334.80	342.20	332.00	332.00	331.78	1,593,346
2024-01-30	337.20	343.00	335.20	335.20	334.98	979,753
2024-01-29	336.80	346.20	336.80	339.20	338.98	1,589,178
2024-01-26	339.40	347.60	339.40	345.20	344.98	936,223
2024-01-25	344.40	347.80	343.50	346.40	346.18	502,673
2024-01-24	338.20	345.40	336.80	344.20	343.98	459,526
2024-01-23	347.20	347.20	336.20	336.20	335.98	1,141,528
2024-01-22	332.20	340.00	330.40	339.00	338.78	739,251
2024-01-19	340.00	340.00	332.80	334.00	333.78	464,151
2024-01-18	322.00	336.40	322.00	333.80	333.58	609,859
2024-01-17	335.80	337.60	326.20	329.40	329.19	1,097,300
2024-01-16	349.20	349.20	338.20	340.40	340.18	5,197,181
2024-01-15	347.40	347.40	338.50	341.60	341.38	2,094,080
2024-01-12	338.80	342.80	338.80	339.20	338.98	1,007,004
2024-01-11	331.60	342.00	331.60	336.40	336.18	589,510
2024-01-10	332.40	341.00	332.40	338.60	338.38	1,411,462
2024-01-09	345.60	345.60	337.60	340.40	340.18	654,017
2024-01-08	342.60	343.00	332.40	340.20	339.98	634,057
2024-01-05	344.80	344.80	332.00	334.60	334.38	559,786
2024-01-04	330.60	338.00	330.20	337.00	336.78	688,454
2024-01-03	335.80	337.80	330.32	331.60	331.38	1,582,404
2024-01-02	332.00	337.60	332.00	337.40	337.18	709,149
2023-12-29	342.20	342.20	331.20	331.20	330.98	174,084
2023-12-28	342.00	342.20	333.00	335.40	335.18	420,705
2023-12-27	337.00	341.20	334.00	338.20	337.98	572,154
2023-12-22	337.20	337.20	333.20	337.00	336.78	334,883
2023-12-21	327.60	334.40	327.60	334.40	334.18	929,499
2023-12-20	333.00	337.00	327.00	330.20	329.99	3,116,324
2023-12-19	332.40	332.40	321.20	325.20	324.99	3,091,048
2023-12-18	320.80	328.00	320.80	325.40	325.19	1,340,537
2023-12-15	328.40	332.00	323.00	325.60	325.39	3,540,125
2023-12-14	328.00	331.80	326.00	326.00	325.79	3,047,805
2023-12-13	329.00	329.00	323.20	323.20	322.99	1,433,109

← NewerPage 12 of 22 · 1,262 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.