Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	263.40	269.00	262.60	268.20	267.92	5,559,467
2022-07-11	272.00	272.00	261.99	263.80	263.52	774,709
2022-07-08	265.80	268.88	259.80	265.60	265.32	967,522
2022-07-07	257.20	260.60	254.40	259.80	259.52	2,957,755
2022-07-06	251.80	257.00	251.80	253.40	253.13	1,538,579
2022-07-05	256.80	261.61	251.80	251.80	251.53	729,876
2022-07-04	257.80	260.00	257.20	258.40	258.13	402,757
2022-07-01	248.80	260.20	248.80	256.60	256.33	941,618
2022-06-30	255.20	258.00	251.80	254.20	253.93	741,781
2022-06-29	260.20	263.00	259.62	261.20	260.92	977,731
2022-06-28	253.60	264.25	253.60	263.80	263.52	887,597
2022-06-27	257.20	264.20	257.00	259.80	259.52	1,221,383
2022-06-24	251.60	258.60	251.60	258.00	257.73	927,889
2022-06-23	256.60	256.60	248.40	250.60	250.33	999,385
2022-06-22	250.00	251.06	246.80	249.20	248.94	1,421,817
2022-06-21	244.00	252.60	244.00	249.20	248.94	971,682
2022-06-20	245.00	250.60	242.00	247.40	247.14	1,503,829
2022-06-17	251.20	252.20	248.00	248.00	247.74	2,725,983
2022-06-16	253.20	257.40	247.20	248.40	248.14	4,702,982
2022-06-15	263.80	265.60	257.60	257.60	257.33	4,732,425
2022-06-14	256.00	261.60	255.60	260.00	259.72	2,134,428
2022-06-13	257.80	261.00	256.40	260.20	259.92	1,543,766
2022-06-10	270.00	270.00	263.80	264.40	264.12	1,588,515
2022-06-09	266.40	270.20	265.00	268.40	268.12	819,363
2022-06-08	273.60	273.60	266.60	267.00	266.72	1,817,762
2022-06-07	267.00	268.80	265.40	268.00	267.72	1,139,653
2022-06-06	267.80	271.60	264.82	266.80	266.52	766,157
2022-06-01	262.00	263.80	260.00	261.60	261.32	900,238
2022-05-31	262.00	268.00	259.80	260.40	260.12	2,796,984
2022-05-30	256.40	267.00	256.40	262.60	262.32	679,205
2022-05-27	253.80	263.40	253.80	261.60	261.32	779,409
2022-05-26	257.80	261.00	251.36	260.00	259.72	716,745
2022-05-25	259.00	260.80	255.60	260.20	259.86	1,123,744
2022-05-24	255.60	257.60	253.20	256.00	255.67	2,481,918
2022-05-23	255.00	256.20	253.20	255.80	255.47	799,092
2022-05-20	252.00	255.60	251.00	252.60	252.27	936,698
2022-05-19	250.00	251.69	248.20	250.60	250.28	1,719,045
2022-05-18	243.80	254.80	243.80	252.20	251.87	1,425,807
2022-05-17	252.00	252.00	249.60	250.00	249.68	1,059,275
2022-05-16	244.20	251.00	243.71	250.00	249.68	1,120,166
2022-05-13	242.80	245.60	241.40	245.60	245.28	1,654,762
2022-05-12	238.00	241.20	234.22	240.40	240.09	1,788,022
2022-05-11	239.40	243.80	235.21	241.00	240.69	1,901,507
2022-05-10	237.20	239.80	234.00	236.60	236.29	1,266,427
2022-05-09	241.20	241.20	232.60	233.00	232.70	943,155
2022-05-06	239.60	239.80	232.80	235.00	234.70	3,906,603
2022-05-05	245.00	247.20	239.20	239.40	239.09	2,840,690
2022-05-04	244.20	246.00	242.40	243.80	243.49	983,622
2022-05-03	240.40	246.00	239.60	243.60	243.29	5,091,039
2022-04-29	239.80	248.00	239.80	242.80	242.49	947,666
2022-04-28	239.00	248.00	239.00	246.20	245.88	1,210,833
2022-04-27	248.40	249.20	243.40	245.00	244.68	1,371,112
2022-04-26	254.00	254.00	247.40	248.20	247.88	876,209
2022-04-25	251.40	253.60	249.20	251.00	250.68	906,552
2022-04-22	256.40	260.20	255.60	256.20	255.87	1,003,581
2022-04-21	263.80	265.20	261.00	261.60	261.26	1,648,571
2022-04-20	253.60	263.00	253.60	261.60	261.26	1,599,357
2022-04-19	266.60	266.60	257.80	260.60	260.26	518,843
2022-04-14	262.20	262.20	257.60	260.20	259.86	1,148,482
2022-04-13	262.80	266.00	259.40	260.80	260.46	779,842

← NewerPage 19 of 22 · 1,266 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.