Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	327.00	333.60	327.00	327.00	326.79	879,914
2023-12-11	327.20	336.00	327.20	330.40	330.19	731,575
2023-12-08	333.40	340.00	330.80	335.20	334.98	950,015
2023-12-07	335.60	340.80	331.00	335.40	335.18	1,177,862
2023-12-06	338.00	339.40	330.60	338.20	337.98	793,071
2023-12-05	326.20	333.80	326.20	331.80	331.58	2,157,270
2023-12-04	339.20	339.20	326.80	329.80	329.59	657,694
2023-12-01	331.80	332.20	325.00	331.60	331.38	631,911
2023-11-30	321.60	330.00	321.60	325.20	324.99	2,322,700
2023-11-29	321.40	330.00	321.40	328.00	327.79	718,559
2023-11-28	323.40	326.80	323.40	326.00	325.79	571,350
2023-11-27	326.40	333.60	324.80	326.60	326.39	697,089
2023-11-24	328.40	333.20	324.21	327.20	326.99	417,466
2023-11-23	315.80	328.85	315.80	326.00	325.79	909,121
2023-11-22	315.40	324.80	315.40	323.00	322.79	833,375
2023-11-21	327.20	329.00	321.40	323.20	322.99	622,553
2023-11-20	328.40	330.80	324.40	326.80	326.59	576,077
2023-11-17	324.20	330.20	323.40	328.80	328.59	3,435,651
2023-11-16	319.40	334.00	319.40	322.40	322.19	1,007,055
2023-11-15	325.00	333.40	325.00	327.20	326.99	1,243,541
2023-11-14	311.40	329.20	311.40	328.00	327.79	1,764,966
2023-11-13	310.20	320.40	310.20	318.00	317.79	2,511,571
2023-11-10	318.40	318.80	311.20	315.80	315.59	1,041,803
2023-11-09	319.20	319.20	306.40	314.00	313.80	3,000,682
2023-11-08	307.60	315.80	305.40	311.60	311.40	2,679,129
2023-11-07	310.40	316.20	306.40	308.00	307.80	721,163
2023-11-06	316.80	326.40	312.20	313.00	312.80	692,802
2023-11-03	318.60	322.60	310.00	320.00	319.79	771,084
2023-11-02	304.00	318.00	304.00	317.00	316.79	1,254,959
2023-11-01	301.80	309.51	301.80	303.00	302.80	1,233,403
2023-10-31	313.60	313.60	307.40	309.20	309.00	1,981,860
2023-10-30	304.00	309.60	294.80	306.20	306.00	2,465,329
2023-10-27	295.00	300.41	293.00	299.20	299.01	626,006
2023-10-26	292.80	297.80	291.60	295.40	295.21	2,600,857
2023-10-25	309.00	309.00	297.60	298.80	298.57	784,219
2023-10-24	309.40	309.40	300.20	301.80	301.57	665,802
2023-10-23	297.00	306.80	296.40	303.40	303.17	589,544
2023-10-20	311.40	311.40	300.60	303.00	302.77	1,089,435
2023-10-19	300.00	311.80	298.60	304.40	304.17	675,279
2023-10-18	315.00	315.00	304.20	305.40	305.17	543,199
2023-10-17	304.20	313.20	304.20	311.20	310.96	1,664,378
2023-10-16	302.20	311.20	302.20	310.00	309.76	670,188
2023-10-13	309.80	315.00	307.60	307.60	307.36	801,903
2023-10-12	316.60	319.00	313.00	313.00	312.76	452,748
2023-10-11	319.00	319.40	312.60	316.00	315.76	771,994
2023-10-10	322.20	324.00	315.00	317.80	317.56	1,151,433
2023-10-09	322.00	322.00	311.60	314.60	314.36	1,616,150
2023-10-06	307.40	315.60	304.80	315.00	314.76	731,285
2023-10-05	309.60	312.00	308.03	310.20	309.96	615,244
2023-10-04	309.00	309.00	304.20	305.20	304.97	1,803,513
2023-10-03	305.40	315.00	305.40	306.60	306.37	1,192,457
2023-10-02	328.80	328.80	311.60	312.20	311.96	1,166,373
2023-09-29	322.40	322.60	317.60	321.00	320.75	1,197,902
2023-09-28	325.80	325.80	313.40	314.80	314.56	1,147,520
2023-09-27	318.00	321.80	317.60	318.60	318.36	1,052,081
2023-09-26	321.00	326.60	318.40	319.20	318.96	1,257,837
2023-09-25	327.60	333.73	326.20	326.80	326.55	1,572,951
2023-09-22	327.00	335.80	327.00	335.60	335.34	1,436,962
2023-09-21	332.60	337.20	331.65	335.00	334.74	571,144
2023-09-20	334.40	335.40	328.80	333.60	333.34	1,091,915

← NewerPage 13 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.