Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	339.60	344.50	339.00	340.60	340.28	1,058,802
2022-12-30	332.80	341.50	332.80	337.60	337.28	300,283
2022-12-29	348.80	348.80	336.80	341.00	340.68	376,934
2022-12-28	349.20	349.20	338.80	341.60	341.28	635,773
2022-12-23	339.60	342.60	339.20	342.60	342.28	196,388
2022-12-22	334.60	344.00	334.60	340.80	340.48	550,737
2022-12-21	350.20	350.20	336.80	341.60	341.28	825,523
2022-12-20	337.80	342.20	334.30	341.00	340.68	941,792
2022-12-19	330.60	343.80	330.60	339.80	339.48	827,670
2022-12-16	347.20	347.46	332.40	338.80	338.48	3,976,651
2022-12-15	337.80	345.80	336.10	342.60	342.28	1,557,886
2022-12-14	339.80	342.40	337.00	339.60	339.28	1,036,192
2022-12-13	344.00	350.80	340.60	340.60	340.28	2,467,016
2022-12-12	342.40	345.60	340.00	344.80	344.47	1,144,248
2022-12-09	345.20	346.00	337.60	346.00	345.67	1,545,122
2022-12-08	339.40	347.60	335.04	337.00	336.68	2,605,959
2022-12-07	320.60	332.60	320.60	331.60	331.29	1,951,551
2022-12-06	321.00	330.60	320.80	327.60	327.29	6,350,057
2022-12-05	324.20	332.20	324.20	329.00	328.69	996,566
2022-12-02	335.60	335.60	322.80	325.80	325.49	715,068
2022-12-01	330.40	330.40	321.20	328.00	327.69	1,074,469
2022-11-30	329.80	329.80	321.40	323.80	323.49	1,851,369
2022-11-29	316.00	328.00	316.00	327.20	326.89	1,416,624
2022-11-28	322.60	325.80	319.30	323.60	323.29	1,076,467
2022-11-25	314.80	323.80	314.80	322.20	321.90	3,377,258
2022-11-24	331.20	331.20	320.80	320.80	320.50	603,509
2022-11-23	321.00	325.00	320.40	323.40	323.09	2,786,802
2022-11-22	315.80	325.00	315.80	320.20	319.90	1,917,372
2022-11-21	316.60	323.40	315.20	320.60	320.30	3,240,515
2022-11-18	309.40	320.00	308.00	320.00	319.70	2,756,632
2022-11-17	302.20	310.40	295.80	308.20	307.91	2,813,690
2022-11-16	293.20	303.40	293.20	299.20	298.92	2,865,594
2022-11-15	293.60	302.80	293.60	300.40	300.12	1,666,617
2022-11-14	308.20	308.20	299.00	300.80	300.52	1,132,467
2022-11-11	316.60	316.60	302.60	303.40	303.11	1,752,793
2022-11-10	309.20	310.40	300.60	310.40	310.11	1,836,730
2022-11-09	301.00	303.00	298.00	302.20	301.91	1,230,747
2022-11-08	295.00	303.60	295.00	299.20	298.92	3,507,381
2022-11-07	302.00	302.00	295.30	299.60	299.32	3,030,448
2022-11-04	300.60	300.60	290.40	297.60	297.32	4,845,569
2022-11-03	291.80	298.80	291.80	294.60	294.32	1,072,802
2022-11-02	302.00	302.00	297.40	299.00	298.72	2,021,786
2022-11-01	304.60	305.00	298.80	300.40	300.12	1,885,882
2022-10-31	292.00	302.60	292.00	298.60	298.32	2,083,411
2022-10-28	292.60	298.80	292.60	296.40	296.12	989,818
2022-10-27	292.80	300.40	292.80	297.60	297.32	1,728,428
2022-10-26	292.60	300.40	292.60	299.40	299.08	1,855,120
2022-10-25	299.00	299.20	292.80	297.00	296.68	1,458,506
2022-10-24	286.40	299.20	286.40	295.80	295.49	2,953,775
2022-10-21	300.00	301.20	285.20	294.60	294.29	2,827,305
2022-10-20	296.20	304.80	296.20	302.20	301.88	1,645,077
2022-10-19	307.40	310.60	302.80	302.80	302.48	1,764,765
2022-10-18	309.80	310.80	304.20	307.80	307.47	1,752,520
2022-10-17	304.80	308.40	298.60	306.80	306.47	3,375,637
2022-10-14	306.20	308.40	298.60	299.60	299.28	3,428,398
2022-10-13	296.80	304.20	291.20	303.20	302.88	2,012,838
2022-10-12	309.60	310.20	295.60	296.20	295.89	2,410,211
2022-10-11	309.00	311.46	306.00	310.60	310.27	4,590,276
2022-10-10	305.60	312.40	305.60	311.20	310.87	1,844,125
2022-10-07	309.40	309.40	302.40	308.00	307.67	2,237,882

← NewerPage 17 of 22 · 1,263 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.