Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 669.00 | 678.50 | 665.50 | 673.50 | 673.42 | 774,641 |
| 2025-11-03 | 677.00 | 677.00 | 665.50 | 674.00 | 673.92 | 732,134 |
| 2025-10-31 | 677.00 | 677.00 | 665.10 | 672.00 | 671.92 | 818,783 |
| 2025-10-30 | 668.50 | 674.50 | 664.55 | 670.50 | 670.42 | 2,854,485 |
| 2025-10-29 | 674.50 | 677.50 | 670.47 | 675.50 | 675.38 | 665,608 |
| 2025-10-28 | 680.50 | 680.50 | 670.50 | 674.00 | 673.88 | 868,648 |
| 2025-10-27 | 677.00 | 681.00 | 671.50 | 677.50 | 677.38 | 639,042 |
| 2025-10-24 | 669.50 | 676.50 | 661.50 | 676.50 | 676.38 | 613,463 |
| 2025-10-23 | 661.00 | 665.50 | 658.00 | 664.50 | 664.38 | 1,119,300 |
| 2025-10-22 | 657.00 | 669.50 | 655.50 | 660.00 | 659.88 | 718,579 |
| 2025-10-21 | 661.00 | 662.50 | 651.50 | 654.50 | 654.38 | 753,275 |
| 2025-10-20 | 657.50 | 664.50 | 654.00 | 659.50 | 659.38 | 936,096 |
← NewerPage 5 of 5 · 252 trading days
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.