Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	267.00	267.00	259.00	261.20	260.86	1,254,132
2022-04-11	258.00	262.80	258.00	262.80	262.46	653,554
2022-04-08	260.20	260.40	257.20	259.00	258.67	1,497,949
2022-04-07	248.00	258.20	248.00	255.40	255.07	854,008
2022-04-06	252.20	256.00	251.60	254.20	253.87	1,277,985
2022-04-05	251.00	255.81	251.00	252.20	251.87	847,374
2022-04-04	260.60	260.60	254.80	256.80	256.47	1,370,299
2022-04-01	257.60	260.60	256.00	256.80	256.47	1,178,479
2022-03-31	264.80	264.80	257.00	257.00	256.67	802,949
2022-03-30	261.20	263.40	258.00	258.80	258.47	862,597
2022-03-29	257.00	266.00	257.00	262.80	262.46	2,532,347
2022-03-28	267.00	271.60	262.20	262.20	261.86	1,054,606
2022-03-25	262.60	264.20	261.00	263.40	263.06	815,351
2022-03-24	258.00	264.80	258.00	262.20	261.86	1,057,516
2022-03-23	264.40	264.80	261.40	263.40	263.06	1,245,892
2022-03-22	267.20	267.20	261.20	263.60	263.26	1,695,398
2022-03-21	256.60	261.60	253.20	261.60	261.26	1,937,336
2022-03-18	261.00	267.80	261.00	267.80	267.45	2,471,325
2022-03-17	271.40	271.40	263.59	266.80	266.46	1,327,156
2022-03-16	265.60	269.40	260.40	265.00	264.66	2,357,833
2022-03-15	261.00	261.80	257.40	258.60	258.27	1,534,948
2022-03-14	256.40	263.20	251.80	261.80	261.46	2,684,248
2022-03-11	249.80	258.00	245.40	248.20	247.88	2,066,431
2022-03-10	238.00	249.20	235.60	243.40	243.09	4,197,352
2022-03-09	226.20	233.00	224.40	231.80	231.50	1,150,137
2022-03-08	211.60	222.80	211.60	220.80	220.51	1,190,527
2022-03-07	217.80	220.80	207.80	215.60	215.32	1,231,734
2022-03-04	226.80	230.80	219.20	219.40	219.12	1,714,259
2022-03-03	235.60	238.60	229.60	230.00	229.70	1,896,228
2022-03-02	238.00	239.60	231.70	236.60	236.29	1,101,658
2022-03-01	245.00	245.00	232.00	232.00	231.70	1,343,570
2022-02-28	231.80	239.80	231.80	239.80	239.49	1,730,646
2022-02-25	230.20	238.40	230.20	237.20	236.89	4,064,117
2022-02-24	232.00	237.00	229.40	231.20	230.90	1,869,582
2022-02-23	236.00	240.80	236.00	237.00	236.69	2,112,071
2022-02-22	238.60	241.20	237.80	238.60	238.29	1,360,623
2022-02-21	243.20	246.00	241.60	241.60	241.29	1,433,817
2022-02-18	244.00	245.60	241.05	242.80	242.49	1,180,591
2022-02-17	249.80	249.80	242.40	242.40	242.09	781,385
2022-02-16	245.00	248.60	244.60	247.20	246.88	583,509
2022-02-15	240.00	247.40	240.00	245.60	245.28	791,720
2022-02-14	247.00	248.20	244.00	244.80	244.48	1,135,346
2022-02-11	249.40	250.20	244.40	249.20	248.88	632,283
2022-02-10	247.00	254.40	247.00	249.80	249.48	1,778,277
2022-02-09	254.40	256.40	250.02	253.80	253.47	4,323,420
2022-02-08	246.20	255.80	246.20	250.00	249.68	1,793,965
2022-02-07	246.20	252.40	246.20	248.60	248.28	944,526
2022-02-04	259.40	261.40	251.40	251.60	251.28	1,251,413
2022-02-03	253.80	261.40	253.80	257.80	257.47	2,235,306
2022-02-02	256.60	261.00	256.60	259.00	258.67	865,767
2022-02-01	256.60	256.60	251.39	255.60	255.27	785,871
2022-01-31	255.80	256.12	250.40	251.60	251.28	1,045,617
2022-01-28	256.00	256.20	251.80	253.80	253.47	1,752,803
2022-01-27	251.00	257.00	250.00	255.40	255.07	621,694
2022-01-26	258.60	258.80	253.20	253.40	253.07	458,137
2022-01-25	256.60	259.06	249.20	253.20	252.87	1,593,574
2022-01-24	259.00	261.00	252.00	253.60	253.27	1,388,918
2022-01-21	258.60	265.41	258.60	260.60	260.26	953,072
2022-01-20	272.00	273.20	264.20	265.20	264.86	970,686
2022-01-19	282.00	282.00	269.20	270.20	269.85	1,028,495

← NewerPage 20 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.