Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	310.00	311.60	303.80	309.40	309.07	1,690,343
2022-10-04	300.20	313.42	300.20	312.20	311.87	2,395,991
2022-10-03	304.80	308.40	302.40	307.20	306.87	1,478,861
2022-09-30	301.60	308.20	301.60	306.40	306.07	3,981,952
2022-09-29	312.60	312.60	300.00	303.20	302.88	2,123,029
2022-09-28	315.20	316.40	304.60	313.00	312.67	2,592,587
2022-09-27	324.40	327.00	316.60	316.60	316.26	2,335,700
2022-09-26	313.00	325.40	313.00	321.80	321.46	1,794,490
2022-09-23	330.00	331.20	325.00	326.40	326.05	2,135,927
2022-09-22	332.00	334.40	328.00	329.60	329.25	2,461,404
2022-09-21	328.00	336.40	328.00	336.40	336.04	1,843,032
2022-09-20	332.00	338.00	328.80	331.60	331.25	1,665,967
2022-09-16	346.40	346.40	334.40	334.40	334.05	6,076,814
2022-09-15	333.40	340.40	333.40	339.20	338.84	1,549,688
2022-09-14	333.40	341.80	333.40	338.80	338.44	3,104,160
2022-09-13	333.40	342.80	333.40	339.40	339.04	1,842,911
2022-09-12	342.00	342.00	333.60	340.40	340.04	1,737,387
2022-09-09	324.40	336.60	324.40	334.00	333.65	2,090,654
2022-09-08	333.40	335.00	329.60	332.00	331.65	1,494,015
2022-09-07	332.40	332.40	326.60	328.60	328.25	1,873,863
2022-09-06	329.80	330.60	326.00	328.60	328.25	1,000,203
2022-09-05	315.40	326.40	313.60	325.80	325.45	1,633,826
2022-09-02	313.20	319.00	313.20	318.60	318.26	5,627,659
2022-09-01	307.60	316.60	307.60	314.00	313.67	2,179,661
2022-08-31	314.80	315.20	310.80	315.20	314.87	2,604,268
2022-08-30	309.60	318.74	309.60	314.40	314.07	2,217,254
2022-08-26	315.20	316.80	311.60	312.00	311.67	836,867
2022-08-25	312.60	319.50	312.60	314.60	314.27	1,157,234
2022-08-24	304.40	313.60	304.20	313.20	312.87	1,636,304
2022-08-23	312.20	316.90	306.60	307.60	307.27	2,318,539
2022-08-22	325.80	326.60	318.40	319.80	319.46	1,213,419
2022-08-19	316.60	328.80	316.60	327.40	327.05	2,858,018
2022-08-18	321.00	332.00	319.60	325.00	324.66	3,513,425
2022-08-17	300.80	322.60	300.80	319.60	319.26	8,050,717
2022-08-16	293.20	293.20	284.80	289.20	288.89	1,073,661
2022-08-15	285.20	289.00	279.80	286.40	286.10	1,297,128
2022-08-12	282.60	288.20	281.20	286.40	286.10	1,299,361
2022-08-11	288.60	289.00	286.40	286.60	286.30	818,580
2022-08-10	288.40	288.40	280.80	286.80	286.50	870,386
2022-08-09	287.80	287.80	280.40	281.60	281.30	1,017,816
2022-08-08	279.40	283.00	279.00	281.60	281.30	774,460
2022-08-05	279.20	282.10	277.70	278.60	278.30	758,363
2022-08-04	275.80	283.60	275.80	281.00	280.70	569,248
2022-08-03	280.00	285.20	279.60	282.60	282.30	539,268
2022-08-02	282.00	287.40	280.80	281.20	280.90	844,707
2022-08-01	280.60	284.20	278.60	282.60	282.30	609,772
2022-07-29	278.00	283.00	276.30	280.60	280.30	760,196
2022-07-28	275.40	277.60	271.20	275.20	274.91	651,698
2022-07-27	276.00	276.40	272.60	275.40	275.11	512,568
2022-07-26	273.60	274.80	268.60	271.60	271.31	903,688
2022-07-25	271.20	274.60	267.40	272.00	271.71	1,663,872
2022-07-22	268.00	268.20	261.20	267.20	266.92	1,121,019
2022-07-21	256.60	262.00	255.80	262.00	261.72	1,846,546
2022-07-20	253.80	260.60	253.80	256.60	256.33	1,071,466
2022-07-19	255.80	262.00	254.00	260.00	259.72	1,848,124
2022-07-18	260.00	260.80	257.40	258.40	258.13	832,317
2022-07-15	252.80	260.00	251.80	257.80	257.53	1,477,993
2022-07-14	257.80	259.80	253.40	253.40	253.13	978,589
2022-07-13	264.60	267.38	256.20	257.20	256.93	1,823,794
2022-07-12	263.40	269.00	262.60	268.20	267.92	5,559,467

← NewerPage 18 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.