Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	873.00	885.00	868.50	876.50	876.50	594,142
2026-07-22	870.00	877.00	865.00	877.00	877.00	637,276
2026-07-21	863.50	874.50	850.00	872.00	872.00	781,177
2026-07-20	862.00	878.00	858.64	863.50	863.50	527,476
2026-07-17	856.50	866.50	843.50	866.50	866.50	1,033,414
2026-07-16	866.50	872.00	854.37	867.50	867.50	673,213
2026-07-15	852.50	869.40	844.50	865.50	865.50	573,672
2026-07-14	838.50	854.00	836.00	848.50	848.50	652,372
2026-07-13	843.50	849.50	831.00	849.50	849.50	555,232
2026-07-10	851.50	869.50	846.50	849.50	849.50	1,667,694
2026-07-09	853.00	861.50	839.00	860.00	860.00	1,131,494
2026-07-08	850.50	858.00	821.18	845.00	845.00	955,423
2026-07-07	884.00	900.00	851.50	851.50	851.50	957,205
2026-07-06	898.50	898.50	882.00	884.00	884.00	1,059,821
2026-07-03	875.00	899.00	872.00	899.00	899.00	526,732
2026-07-02	856.00	878.50	849.68	872.00	872.00	1,917,771
2026-07-01	867.00	888.00	858.50	862.50	862.50	829,768
2026-06-30	867.00	874.00	864.50	867.50	867.50	692,899
2026-06-29	878.50	879.00	859.00	866.00	866.00	1,588,097
2026-06-26	884.00	887.00	872.50	876.00	876.00	1,043,099
2026-06-25	855.50	890.50	855.50	882.00	882.00	1,386,281
2026-06-24	872.00	874.50	856.00	874.50	874.50	864,048
2026-06-23	866.50	869.00	846.50	864.50	864.50	884,381
2026-06-22	868.50	884.50	859.00	880.00	880.00	877,570
2026-06-19	867.50	875.50	863.00	871.50	871.50	3,608,713
2026-06-18	861.50	877.00	861.50	871.00	871.00	1,558,315
2026-06-17	843.00	867.00	841.00	867.00	867.00	1,759,917
2026-06-16	859.00	859.00	836.50	847.50	847.50	1,366,054
2026-06-15	850.00	853.00	838.50	839.00	839.00	700,311
2026-06-12	829.00	841.00	827.14	839.00	839.00	1,472,480
2026-06-11	792.00	820.50	783.50	820.50	820.50	1,155,776
2026-06-10	817.00	817.00	789.00	803.00	803.00	1,143,282
2026-06-09	818.00	820.50	798.00	798.00	798.00	1,115,249
2026-06-08	807.00	834.00	803.50	820.50	820.50	1,511,796
2026-06-05	791.00	819.00	791.00	812.50	812.50	2,235,266
2026-06-04	781.00	814.00	781.00	810.50	810.50	1,221,403
2026-06-03	788.50	801.50	785.00	800.50	800.50	604,984
2026-06-02	788.00	795.50	784.00	790.50	790.50	2,200,993
2026-06-01	793.50	806.50	779.50	784.50	784.50	676,253
2026-05-29	786.50	803.00	783.50	796.50	796.50	1,613,267
2026-05-28	788.00	794.00	773.50	784.50	784.50	998,439
2026-05-27	792.50	802.50	788.56	790.50	790.50	1,302,560
2026-05-26	806.50	820.50	798.50	798.50	798.50	2,560,664
2026-05-22	789.50	803.00	777.50	795.00	795.00	1,633,921
2026-05-21	795.50	803.50	791.00	795.50	795.50	1,979,352
2026-05-20	787.50	801.50	780.50	797.50	797.50	2,805,585
2026-05-19	803.50	805.50	785.95	791.50	791.50	2,364,899
2026-05-18	804.50	814.00	789.50	805.50	805.50	1,257,534
2026-05-15	825.50	835.00	790.00	804.50	804.50	1,823,874
2026-05-14	825.00	837.90	822.62	835.00	835.00	832,950
2026-05-13	851.50	855.50	828.50	836.50	836.40	1,905,665
2026-05-12	864.50	864.50	840.50	844.00	843.90	1,193,942
2026-05-11	863.00	871.00	855.50	871.00	870.90	1,259,392
2026-05-08	853.50	867.50	853.50	860.50	860.40	1,051,270
2026-05-07	866.50	874.00	859.50	861.00	860.90	2,234,913
2026-05-06	835.50	862.00	832.50	862.00	861.90	1,140,351
2026-05-05	812.50	828.50	802.00	828.50	828.40	1,360,565
2026-05-01	826.50	826.50	811.00	812.50	812.40	533,731
2026-04-30	798.50	822.64	792.50	816.00	815.90	2,120,534
2026-04-29	805.50	807.70	797.50	800.00	799.91	3,567,232

← NewerPage 2 of 22 · 1,264 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.