Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	267.40	275.60	267.40	275.60	275.24	1,029,754
2022-01-17	271.00	272.20	266.36	272.20	271.85	860,844
2022-01-14	271.40	271.40	263.00	265.80	265.46	1,556,436
2022-01-13	264.80	269.86	263.59	267.80	267.45	609,524
2022-01-12	262.00	267.60	261.20	264.20	263.86	456,623
2022-01-11	265.00	268.80	265.00	265.20	264.86	781,360
2022-01-10	273.60	273.60	265.00	265.80	265.46	821,808
2022-01-07	279.60	279.60	268.40	270.20	269.85	410,884
2022-01-06	269.80	273.40	269.40	273.20	272.85	1,240,891
2022-01-05	272.60	274.72	269.76	273.60	273.25	1,371,429
2022-01-04	268.00	274.05	264.79	271.20	270.85	1,229,905
2021-12-31	258.20	264.40	258.20	262.00	261.66	540,875
2021-12-30	261.00	267.80	261.00	265.20	264.86	529,402
2021-12-29	267.80	268.00	263.20	266.60	266.26	975,684
2021-12-24	263.60	265.80	261.20	263.00	262.66	344,167
2021-12-23	256.80	266.64	256.80	263.00	262.66	1,754,261
2021-12-22	250.00	257.00	250.00	255.60	255.27	586,543
2021-12-21	250.00	253.26	248.08	252.40	252.07	422,149
2021-12-20	248.20	248.40	243.80	248.40	248.08	821,888
2021-12-17	252.20	252.20	247.20	251.80	251.47	1,915,191
2021-12-16	249.00	250.46	244.78	247.60	247.28	708,402
2021-12-15	241.80	250.00	241.80	246.00	245.68	1,573,176
2021-12-14	242.00	244.60	241.40	241.60	241.29	1,109,377
2021-12-13	247.60	248.20	242.20	242.20	241.89	717,910
2021-12-10	255.00	255.00	244.20	247.40	247.08	1,593,754
2021-12-09	243.00	256.20	243.00	252.80	252.47	1,655,030
2021-12-08	248.00	250.20	245.80	247.20	246.88	966,434
2021-12-07	240.20	249.20	240.20	247.00	246.68	761,890
2021-12-06	238.40	248.00	238.40	245.00	244.68	946,903
2021-12-03	244.40	244.40	236.60	238.60	238.29	833,522
2021-12-02	245.20	245.20	234.40	239.60	239.29	1,009,288
2021-12-01	235.80	242.60	233.40	242.00	241.69	794,365
2021-11-30	231.20	236.00	230.80	233.80	233.50	1,752,569
2021-11-29	242.00	242.00	234.95	237.60	237.29	1,021,232
2021-11-26	236.20	240.40	235.60	235.60	235.30	878,155
2021-11-25	242.60	242.80	240.20	242.80	242.49	318,554
2021-11-24	245.20	247.00	240.20	243.20	242.89	566,241
2021-11-23	238.40	246.40	238.40	245.20	244.88	597,767
2021-11-22	250.60	250.60	241.20	243.00	242.69	1,032,832
2021-11-19	245.20	246.80	240.80	245.00	244.68	902,473
2021-11-18	244.40	245.40	242.00	244.00	243.68	784,167
2021-11-17	243.40	247.14	243.40	243.40	243.09	659,750
2021-11-16	249.60	250.95	246.00	247.40	247.08	632,184
2021-11-15	246.00	250.60	244.90	250.20	249.88	651,867
2021-11-12	250.40	250.94	245.40	246.00	245.68	560,773
2021-11-11	247.40	253.00	247.40	249.80	249.48	707,113
2021-11-10	248.20	252.80	247.60	249.40	249.08	2,499,607
2021-11-09	254.60	254.60	247.20	248.00	247.68	1,552,281
2021-11-08	249.00	250.80	246.40	249.00	248.68	764,902
2021-11-05	250.00	253.00	246.63	248.00	247.68	497,442
2021-11-04	245.60	250.20	243.40	247.00	246.68	1,508,026
2021-11-03	251.00	255.80	249.40	250.00	249.65	879,858
2021-11-02	265.00	265.00	255.20	255.60	255.24	1,425,684
2021-11-01	251.00	260.00	251.00	258.80	258.43	5,943,433
2021-10-29	256.00	258.00	251.60	254.00	253.64	847,542
2021-10-28	258.40	261.20	256.60	256.80	256.44	1,283,664
2021-10-27	258.40	263.40	258.40	258.40	258.04	1,154,390
2021-10-26	258.40	264.20	258.40	261.80	261.43	536,871
2021-10-25	264.00	264.00	258.40	259.40	259.03	545,623
2021-10-22	257.60	258.80	256.17	257.20	256.84	527,120

← NewerPage 21 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.