Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	324.40	328.30	323.00	327.80	327.55	451,693
2023-09-18	330.20	332.20	325.00	328.00	327.75	912,583
2023-09-15	331.80	337.40	331.60	332.40	332.15	2,495,036
2023-09-14	328.00	334.80	323.75	334.80	334.54	2,129,421
2023-09-13	333.00	333.00	325.00	327.40	327.15	776,857
2023-09-12	320.00	328.40	320.00	327.60	327.35	966,613
2023-09-11	315.00	324.41	315.00	322.40	322.15	577,421
2023-09-08	330.40	330.60	320.00	322.80	322.55	616,549
2023-09-07	329.20	329.20	320.00	322.60	322.35	525,042
2023-09-06	320.80	324.80	318.20	322.60	322.35	501,059
2023-09-05	322.40	324.60	316.60	321.00	320.75	582,782
2023-09-04	331.00	331.00	322.20	323.40	323.15	532,050
2023-09-01	320.00	328.20	320.00	323.20	322.95	617,088
2023-08-31	332.00	332.00	326.40	327.20	326.95	1,086,355
2023-08-30	326.80	330.20	325.00	328.80	328.55	2,217,404
2023-08-29	326.20	327.60	321.80	327.20	326.95	1,107,040
2023-08-25	323.60	324.00	319.33	320.00	319.75	576,926
2023-08-24	318.00	325.60	318.00	321.00	320.75	585,467
2023-08-23	310.00	321.40	310.00	320.00	319.75	926,776
2023-08-22	306.40	318.80	306.40	317.40	317.16	690,392
2023-08-21	305.80	313.00	305.80	310.80	310.56	3,475,723
2023-08-18	312.20	313.60	306.20	313.20	312.96	3,249,692
2023-08-17	309.00	316.42	305.20	312.60	312.36	1,788,760
2023-08-16	354.40	355.80	296.00	310.00	309.76	7,106,681
2023-08-15	356.80	356.80	345.60	346.80	346.53	553,450
2023-08-14	344.20	348.80	339.20	348.80	348.53	728,658
2023-08-11	348.80	349.80	346.20	347.20	346.93	522,024
2023-08-10	341.80	347.80	341.80	346.00	345.73	2,670,831
2023-08-09	339.60	345.60	338.80	345.00	344.74	711,769
2023-08-08	344.00	348.60	340.40	340.40	340.14	813,165
2023-08-07	345.80	349.80	338.60	347.00	346.73	1,195,919
2023-08-04	337.80	350.60	337.80	345.40	345.14	343,112
2023-08-03	339.40	346.80	339.40	345.00	344.74	1,032,020
2023-08-02	343.40	349.60	343.40	347.80	347.53	532,604
2023-08-01	343.00	352.60	342.80	351.00	350.73	710,091
2023-07-31	348.80	351.60	348.40	349.40	349.13	528,051
2023-07-28	365.00	365.00	347.80	349.80	349.53	1,536,855
2023-07-27	355.60	361.80	353.80	355.20	354.93	560,274
2023-07-26	346.40	354.00	346.40	353.80	353.53	459,040
2023-07-25	354.40	363.20	352.20	353.80	353.53	686,357
2023-07-24	352.40	363.60	352.40	354.20	353.93	648,011
2023-07-21	357.20	358.00	350.20	354.40	354.13	815,750
2023-07-20	354.60	358.40	352.80	355.20	354.93	801,848
2023-07-19	348.40	358.00	347.20	353.80	353.53	1,608,580
2023-07-18	340.60	346.00	340.60	344.40	344.14	1,105,738
2023-07-17	335.80	343.60	335.80	340.60	340.34	449,639
2023-07-14	334.60	344.80	334.60	344.00	343.74	595,438
2023-07-13	348.60	348.60	340.60	342.20	341.94	599,448
2023-07-12	327.20	342.80	327.20	342.80	342.54	971,501
2023-07-11	335.40	335.40	331.20	334.40	334.14	464,263
2023-07-10	339.40	339.40	328.80	333.20	332.94	600,289
2023-07-07	330.60	333.00	329.40	331.40	331.15	618,070
2023-07-06	346.00	346.00	330.60	331.40	331.15	886,600
2023-07-05	337.60	343.80	335.60	342.60	342.34	984,140
2023-07-04	348.60	348.60	339.80	340.40	340.14	366,825
2023-07-03	334.60	344.40	334.60	340.40	340.14	519,452
2023-06-30	338.20	344.80	337.80	340.80	340.54	891,325
2023-06-29	344.60	347.80	336.20	338.80	338.54	736,686
2023-06-28	343.60	343.60	337.40	339.60	339.34	1,510,213
2023-06-27	343.40	344.00	338.60	339.60	339.34	863,675

← NewerPage 14 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.