Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	805.00	818.00	798.00	806.50	806.41	1,094,733
2026-04-27	805.50	816.50	790.50	797.00	796.91	2,940,815
2026-04-24	815.00	830.10	805.50	805.50	805.41	1,362,175
2026-04-23	826.50	836.50	816.71	825.00	824.90	2,125,757
2026-04-22	822.00	838.00	822.00	829.00	828.90	3,559,045
2026-04-21	836.50	839.32	825.00	826.50	826.40	2,099,028
2026-04-20	831.50	832.00	821.00	831.50	831.40	1,323,142
2026-04-17	821.50	837.00	809.59	832.00	831.90	3,712,875
2026-04-16	806.00	828.00	806.00	818.00	817.90	1,016,528
2026-04-15	817.00	824.00	810.25	813.00	812.90	2,225,148
2026-04-14	813.00	822.50	807.50	819.50	819.40	2,976,719
2026-04-13	820.50	825.00	809.50	809.50	809.41	1,214,231
2026-04-10	825.50	834.50	817.50	823.50	823.40	1,770,759
2026-04-09	823.00	832.50	819.71	824.00	823.90	888,117
2026-04-08	808.50	831.00	802.50	824.50	824.40	2,130,250
2026-04-07	780.50	784.00	774.50	782.50	782.41	1,771,197
2026-04-02	768.00	781.00	758.00	778.00	777.91	1,715,070
2026-04-01	774.00	778.50	762.00	776.00	775.91	805,672
2026-03-31	742.50	760.00	738.00	756.00	755.91	2,190,417
2026-03-30	743.00	746.00	733.50	742.00	741.91	1,861,851
2026-03-27	767.00	767.00	743.50	746.00	745.91	1,161,831
2026-03-26	772.00	780.50	755.00	760.00	759.91	999,288
2026-03-25	768.00	779.50	768.00	776.00	775.91	1,065,076
2026-03-24	767.50	779.50	753.50	764.50	764.41	2,045,939
2026-03-23	736.00	780.00	725.00	764.00	763.91	1,120,332
2026-03-20	760.50	765.00	738.00	745.00	744.91	2,901,185
2026-03-19	775.00	775.00	744.00	756.00	755.91	1,031,781
2026-03-18	775.50	786.50	772.09	780.00	779.91	3,206,312
2026-03-17	757.00	771.50	753.00	769.00	768.91	2,764,774
2026-03-16	757.50	765.00	748.00	757.00	756.91	1,108,089
2026-03-13	760.00	762.50	747.00	754.00	753.91	3,277,235
2026-03-12	761.00	771.00	753.00	760.00	759.91	2,450,178
2026-03-11	794.00	800.00	739.00	764.50	764.41	5,538,757
2026-03-10	704.50	710.00	700.00	702.00	701.92	807,756
2026-03-09	691.00	696.00	674.50	688.00	687.92	1,090,960
2026-03-06	705.00	728.00	700.00	709.00	708.92	845,558
2026-03-05	729.00	741.50	722.50	722.50	722.42	882,710
2026-03-04	726.00	736.00	721.50	730.50	730.41	1,249,967
2026-03-03	739.50	749.00	719.00	727.00	726.91	1,123,713
2026-03-02	759.00	759.00	738.00	756.00	755.91	712,146
2026-02-27	768.00	775.50	756.00	759.50	759.41	1,319,360
2026-02-26	758.00	768.00	739.50	768.00	767.91	695,633
2026-02-25	764.00	769.00	755.50	757.50	757.41	614,177
2026-02-24	776.00	789.50	762.50	762.50	762.41	1,484,732
2026-02-23	777.00	780.00	768.00	769.00	768.91	400,675
2026-02-20	773.50	783.50	771.50	775.50	775.41	735,102
2026-02-19	779.50	787.50	765.50	769.00	768.91	589,625
2026-02-18	778.00	781.00	765.50	781.00	780.91	637,281
2026-02-17	772.00	781.00	757.00	776.50	776.41	606,262
2026-02-16	766.50	777.42	758.00	774.50	774.41	565,832
2026-02-13	757.00	774.00	757.00	766.50	766.41	1,135,537
2026-02-12	760.00	771.50	754.50	758.00	757.91	1,042,928
2026-02-11	747.00	764.00	738.50	754.00	753.91	749,658
2026-02-10	754.00	758.00	740.00	747.00	746.91	1,595,689
2026-02-09	741.00	756.50	740.00	756.00	755.91	2,232,973
2026-02-06	741.50	747.00	721.00	744.00	743.91	996,435
2026-02-05	712.00	730.75	712.00	727.00	726.91	599,988
2026-02-04	730.50	742.00	724.50	724.50	724.42	1,003,708
2026-02-03	728.50	739.50	724.00	730.00	729.91	2,053,283
2026-02-02	714.00	731.00	708.50	731.00	730.91	3,723,455

← NewerPage 3 of 22 · 1,262 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.