Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	374.60	379.20	372.60	376.00	375.65	1,388,085
2023-03-24	372.60	374.20	367.60	371.20	370.85	2,203,950
2023-03-23	363.80	374.00	363.80	372.40	372.05	6,146,579
2023-03-22	366.80	376.45	355.80	364.80	364.46	3,763,041
2023-03-21	351.80	359.20	349.80	356.60	356.26	1,770,683
2023-03-20	330.80	348.20	327.22	346.80	346.47	2,225,968
2023-03-17	334.20	338.70	329.80	333.20	332.89	3,877,398
2023-03-16	351.20	352.60	333.80	335.40	335.08	3,076,026
2023-03-15	350.40	364.20	346.60	348.00	347.67	3,206,869
2023-03-14	332.40	340.60	331.60	340.60	340.28	1,611,947
2023-03-13	354.20	354.20	332.60	332.80	332.49	3,098,177
2023-03-10	341.60	348.10	341.60	346.00	345.67	1,181,608
2023-03-09	358.40	358.60	349.40	349.40	349.07	1,392,429
2023-03-08	354.60	359.00	353.80	359.00	358.66	1,168,161
2023-03-07	360.60	360.60	352.10	357.20	356.86	930,692
2023-03-06	356.20	358.20	349.60	352.20	351.87	1,407,738
2023-03-03	360.80	360.80	357.20	357.60	357.26	1,192,530
2023-03-02	359.20	364.20	357.20	359.20	358.86	1,610,157
2023-03-01	358.80	367.20	358.80	364.40	364.06	1,289,685
2023-02-28	371.60	372.00	363.40	364.80	364.46	2,169,758
2023-02-27	365.20	372.20	363.80	370.80	370.45	1,091,485
2023-02-24	369.00	369.00	364.80	365.20	364.86	1,796,907
2023-02-23	352.00	367.40	352.00	364.60	364.26	1,137,708
2023-02-22	360.20	361.00	357.00	360.60	360.26	938,434
2023-02-21	367.00	367.00	360.00	360.00	359.66	887,567
2023-02-20	364.20	366.00	361.00	363.00	362.66	1,586,214
2023-02-17	365.20	366.20	362.60	364.20	363.86	1,190,792
2023-02-16	366.40	366.80	336.00	366.00	365.65	1,015,413
2023-02-15	358.80	366.20	358.80	364.80	364.46	1,115,697
2023-02-14	363.00	364.80	360.80	361.60	361.26	823,745
2023-02-13	358.40	365.60	354.80	363.80	363.46	1,287,976
2023-02-10	363.00	363.00	357.00	358.80	358.46	811,040
2023-02-09	366.20	366.20	358.60	361.00	360.66	3,630,755
2023-02-08	359.00	362.60	357.60	357.60	357.26	1,103,162
2023-02-07	360.20	362.20	359.20	360.60	360.26	942,802
2023-02-06	372.00	372.00	358.80	360.00	359.66	1,063,085
2023-02-03	361.80	368.20	361.80	365.20	364.86	1,498,473
2023-02-02	363.80	365.40	348.90	363.00	362.66	2,681,648
2023-02-01	366.40	372.20	366.20	368.40	368.05	2,213,829
2023-01-31	366.00	368.80	365.20	366.40	366.05	1,140,499
2023-01-30	374.00	377.40	365.00	368.00	367.65	1,771,178
2023-01-27	370.00	371.20	365.60	371.20	370.85	1,610,817
2023-01-26	357.40	371.40	357.40	368.00	367.65	1,856,163
2023-01-25	368.00	370.40	365.00	365.80	365.45	1,024,630
2023-01-24	363.80	371.40	361.49	368.00	367.65	1,287,508
2023-01-23	361.40	365.40	357.00	362.80	362.46	835,828
2023-01-20	359.00	360.80	356.60	360.00	359.66	1,314,970
2023-01-19	359.00	359.00	354.00	356.80	356.46	1,395,985
2023-01-18	352.00	358.60	352.00	356.60	356.26	964,189
2023-01-17	350.80	356.20	350.80	353.00	352.67	1,555,927
2023-01-16	356.60	357.00	352.80	354.00	353.67	1,256,728
2023-01-13	347.20	357.60	347.20	355.40	355.06	2,312,466
2023-01-12	340.60	357.00	340.60	355.40	355.06	1,355,381
2023-01-11	351.80	355.80	346.40	348.80	348.47	2,287,723
2023-01-10	340.80	351.80	340.80	350.80	350.47	1,110,040
2023-01-09	354.80	356.20	348.60	348.60	348.27	1,112,911
2023-01-06	345.60	355.60	345.60	354.20	353.87	1,029,774
2023-01-05	340.00	354.80	340.00	352.40	352.07	1,039,121
2023-01-04	343.40	348.50	339.80	348.20	347.87	1,166,391
2023-01-03	339.60	344.50	339.00	340.60	340.28	1,058,802

← NewerPage 16 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.