Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 712.00 | 719.50 | 708.00 | 714.00 | 713.92 | 817,343 |
| 2026-01-29 | 716.50 | 723.00 | 711.00 | 712.00 | 711.92 | 1,554,475 |
| 2026-01-28 | 723.50 | 728.00 | 712.00 | 714.50 | 714.42 | 1,127,645 |
| 2026-01-27 | 721.50 | 728.50 | 715.00 | 722.50 | 722.42 | 1,138,500 |
| 2026-01-26 | 714.50 | 723.50 | 705.50 | 718.00 | 717.92 | 637,103 |
| 2026-01-23 | 718.50 | 722.00 | 708.00 | 708.00 | 707.92 | 521,117 |
| 2026-01-22 | 719.00 | 727.00 | 714.50 | 719.00 | 718.92 | 976,546 |
| 2026-01-21 | 712.50 | 721.00 | 708.50 | 713.00 | 712.92 | 2,727,124 |
| 2026-01-20 | 710.00 | 726.00 | 705.50 | 716.00 | 715.92 | 1,378,734 |
| 2026-01-19 | 726.00 | 734.00 | 713.00 | 726.00 | 725.91 | 501,809 |
| 2026-01-16 | 717.50 | 736.00 | 716.50 | 735.00 | 734.91 | 2,415,462 |
| 2026-01-15 | 712.00 | 721.00 | 702.50 | 719.50 | 719.42 | 2,123,543 |
| 2026-01-14 | 713.50 | 718.50 | 708.00 | 711.50 | 711.42 | 1,047,423 |
| 2026-01-13 | 729.50 | 729.50 | 708.00 | 711.50 | 711.42 | 1,793,045 |
| 2026-01-12 | 725.50 | 732.00 | 717.50 | 727.00 | 726.91 | 528,193 |
| 2026-01-09 | 721.00 | 723.50 | 709.50 | 722.50 | 722.42 | 873,116 |
| 2026-01-08 | 720.00 | 724.50 | 715.00 | 715.00 | 714.92 | 634,378 |
| 2026-01-07 | 722.50 | 724.50 | 717.50 | 724.50 | 724.42 | 814,932 |
| 2026-01-06 | 722.00 | 726.00 | 703.50 | 723.50 | 723.42 | 631,755 |
| 2026-01-05 | 731.00 | 737.00 | 700.00 | 720.00 | 719.92 | 2,624,885 |
| 2026-01-02 | 711.50 | 715.50 | 704.50 | 714.00 | 713.92 | 936,327 |
| 2025-12-31 | 716.00 | 716.50 | 709.87 | 711.00 | 710.92 | 112,207 |
| 2025-12-30 | 714.00 | 716.50 | 703.00 | 715.00 | 714.92 | 343,918 |
| 2025-12-29 | 702.50 | 716.00 | 699.50 | 711.00 | 710.92 | 801,093 |
| 2025-12-24 | 717.00 | 718.04 | 706.50 | 716.50 | 716.42 | 131,639 |
| 2025-12-23 | 721.50 | 721.50 | 713.00 | 715.50 | 715.42 | 345,634 |
| 2025-12-22 | 707.00 | 726.21 | 707.00 | 719.50 | 719.42 | 1,025,157 |
| 2025-12-19 | 720.00 | 724.18 | 714.50 | 721.00 | 720.92 | 2,424,677 |
| 2025-12-18 | 730.50 | 730.50 | 709.50 | 721.00 | 720.92 | 1,622,346 |
| 2025-12-17 | 720.50 | 724.00 | 713.50 | 713.50 | 713.42 | 1,164,066 |
| 2025-12-16 | 727.00 | 727.00 | 714.00 | 718.00 | 717.92 | 1,982,288 |
| 2025-12-15 | 711.50 | 721.00 | 708.50 | 720.50 | 720.42 | 685,398 |
| 2025-12-12 | 714.00 | 715.00 | 707.00 | 708.50 | 708.42 | 1,055,804 |
| 2025-12-11 | 714.00 | 714.00 | 698.50 | 705.00 | 704.92 | 740,406 |
| 2025-12-10 | 711.00 | 721.00 | 704.00 | 704.00 | 703.92 | 437,106 |
| 2025-12-09 | 718.50 | 721.00 | 712.00 | 714.50 | 714.42 | 643,111 |
| 2025-12-08 | 716.00 | 717.00 | 705.50 | 716.50 | 716.42 | 1,054,636 |
| 2025-12-05 | 727.00 | 732.50 | 707.00 | 707.00 | 706.92 | 1,932,878 |
| 2025-12-04 | 726.50 | 726.50 | 705.50 | 721.50 | 721.42 | 1,933,579 |
| 2025-12-03 | 711.50 | 711.50 | 694.95 | 709.50 | 709.42 | 921,744 |
| 2025-12-02 | 702.50 | 704.50 | 695.75 | 704.50 | 704.42 | 1,727,440 |
| 2025-12-01 | 702.00 | 703.00 | 682.00 | 697.00 | 696.92 | 1,568,509 |
| 2025-11-28 | 707.00 | 707.00 | 695.33 | 704.00 | 703.92 | 527,083 |
| 2025-11-27 | 688.00 | 700.06 | 687.00 | 700.00 | 699.92 | 1,085,548 |
| 2025-11-26 | 677.00 | 687.50 | 672.50 | 685.50 | 685.42 | 1,512,401 |
| 2025-11-25 | 659.00 | 672.50 | 654.00 | 672.50 | 672.42 | 1,613,192 |
| 2025-11-24 | 648.50 | 661.50 | 646.50 | 657.50 | 657.42 | 2,853,356 |
| 2025-11-21 | 641.50 | 654.00 | 636.50 | 644.50 | 644.42 | 2,099,146 |
| 2025-11-20 | 665.00 | 665.50 | 652.50 | 652.50 | 652.42 | 1,139,978 |
| 2025-11-19 | 662.50 | 664.00 | 654.50 | 656.50 | 656.42 | 532,689 |
| 2025-11-18 | 654.00 | 660.50 | 651.50 | 659.00 | 658.92 | 1,544,280 |
| 2025-11-17 | 665.00 | 665.00 | 657.88 | 664.00 | 663.92 | 1,021,397 |
| 2025-11-14 | 661.00 | 661.00 | 646.00 | 659.00 | 658.92 | 1,466,463 |
| 2025-11-13 | 669.00 | 669.50 | 660.00 | 662.50 | 662.42 | 793,524 |
| 2025-11-12 | 656.50 | 665.00 | 653.50 | 665.00 | 664.92 | 1,095,965 |
| 2025-11-11 | 667.50 | 672.00 | 652.50 | 654.00 | 653.92 | 1,214,601 |
| 2025-11-10 | 667.50 | 672.00 | 662.00 | 668.50 | 668.42 | 730,914 |
| 2025-11-07 | 673.00 | 677.50 | 660.00 | 661.00 | 660.92 | 2,197,246 |
| 2025-11-06 | 675.00 | 680.00 | 668.00 | 671.50 | 671.42 | 557,801 |
| 2025-11-05 | 686.00 | 686.00 | 669.00 | 675.00 | 674.92 | 1,041,756 |
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.