Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	332.00	342.60	332.00	340.80	340.54	3,043,355
2023-06-23	344.40	347.00	338.00	340.00	339.74	731,821
2023-06-22	357.20	357.20	345.00	346.80	346.53	964,057
2023-06-21	351.40	353.00	347.20	349.00	348.73	803,061
2023-06-20	349.20	351.00	347.00	350.80	350.53	564,931
2023-06-19	348.00	350.80	347.00	349.80	349.53	2,680,509
2023-06-16	350.40	353.80	348.51	348.80	348.53	3,765,322
2023-06-15	360.00	360.20	351.40	352.60	352.33	690,248
2023-06-14	356.20	361.00	356.20	358.40	358.13	1,282,643
2023-06-13	357.80	365.40	357.20	361.60	361.32	763,187
2023-06-12	367.40	368.20	363.00	363.60	363.32	1,446,795
2023-06-09	367.60	367.60	361.20	365.20	364.92	690,424
2023-06-08	371.80	371.80	364.80	367.40	367.12	789,143
2023-06-07	377.40	377.40	364.80	365.40	365.12	600,635
2023-06-06	364.20	372.20	364.20	370.00	369.72	1,438,978
2023-06-05	373.00	376.80	370.20	371.80	371.52	814,310
2023-06-02	375.80	375.80	365.00	372.00	371.71	1,158,996
2023-06-01	364.40	368.20	362.00	367.20	366.92	1,010,054
2023-05-31	369.60	369.60	365.60	367.20	366.92	2,230,989
2023-05-30	371.60	374.60	368.40	369.80	369.52	831,162
2023-05-26	384.80	384.80	370.00	372.80	372.51	606,154
2023-05-25	380.60	380.60	372.40	374.80	374.51	781,805
2023-05-24	375.00	381.60	375.00	377.00	376.71	1,324,782
2023-05-23	394.80	394.80	382.20	382.80	382.51	1,004,319
2023-05-22	389.80	392.20	385.20	386.20	385.90	1,215,360
2023-05-19	388.00	392.60	387.40	387.80	387.50	1,493,969
2023-05-18	398.80	398.80	388.40	390.40	390.10	962,049
2023-05-17	392.60	396.20	390.80	393.40	393.03	2,323,349
2023-05-16	394.80	394.80	390.00	393.20	392.83	675,325
2023-05-15	397.00	397.00	391.60	391.80	391.43	706,418
2023-05-12	387.20	392.40	382.20	391.20	390.83	1,317,249
2023-05-11	401.20	401.20	386.60	390.20	389.83	2,554,776
2023-05-10	395.80	396.00	389.60	392.80	392.43	1,138,618
2023-05-09	390.60	394.80	389.20	393.40	393.03	2,128,985
2023-05-05	373.20	389.80	373.20	389.80	389.43	1,175,167
2023-05-04	380.60	385.80	378.60	382.40	382.04	1,121,614
2023-05-03	388.20	388.20	381.00	383.80	383.44	1,192,726
2023-05-02	388.60	388.60	381.60	385.80	385.44	919,639
2023-04-28	382.20	384.60	379.20	383.00	382.64	1,274,684
2023-04-27	384.80	386.40	378.20	380.20	379.84	1,052,148
2023-04-26	387.80	388.40	383.40	387.40	387.03	1,606,419
2023-04-25	384.60	386.80	380.00	385.00	384.64	919,078
2023-04-24	380.80	382.20	376.50	381.40	381.04	750,529
2023-04-21	372.40	380.80	372.40	379.00	378.64	1,126,850
2023-04-20	385.00	385.00	375.80	378.00	377.64	902,883
2023-04-19	374.00	378.60	374.00	377.00	376.64	752,696
2023-04-18	378.00	379.20	375.00	379.20	378.84	760,650
2023-04-17	375.20	377.60	372.00	376.40	376.04	2,881,061
2023-04-14	376.00	376.20	372.40	373.40	373.05	942,474
2023-04-13	360.00	374.40	360.00	372.80	372.45	779,209
2023-04-12	360.00	372.00	360.00	368.80	368.45	1,776,479
2023-04-11	362.00	366.80	359.20	366.20	365.85	1,118,060
2023-04-06	349.20	360.60	349.20	358.20	357.86	1,411,719
2023-04-05	372.20	372.60	356.40	357.80	357.46	2,484,895
2023-04-04	370.20	376.20	370.00	370.20	369.85	1,263,907
2023-04-03	372.60	375.00	368.80	371.20	370.85	2,767,138
2023-03-31	374.00	378.80	371.40	372.40	372.05	2,316,702
2023-03-30	380.00	380.10	373.82	377.20	376.84	1,958,166
2023-03-29	370.40	375.80	370.40	373.40	373.05	2,597,687
2023-03-28	378.00	378.20	368.60	370.80	370.45	1,156,286

← NewerPage 15 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.