Balfour Beatty plc historical data

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

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
2025-10-17	656.00	665.00	650.00	657.00	656.88	1,538,464
2025-10-16	662.50	671.50	650.17	662.50	662.38	746,403
2025-10-15	670.50	674.50	662.00	662.00	661.88	576,882
2025-10-14	656.00	668.00	653.50	668.00	667.88	1,114,095
2025-10-13	653.50	665.50	653.50	659.00	658.88	684,473
2025-10-10	669.00	669.00	649.00	655.50	655.38	850,676
2025-10-09	656.50	662.50	651.50	655.00	654.88	965,963
2025-10-08	649.50	657.00	648.00	654.50	654.38	770,117
2025-10-07	646.50	654.50	644.50	648.50	648.38	1,241,398
2025-10-06	642.00	649.50	639.00	647.00	646.88	571,860
2025-10-03	645.00	649.00	641.73	643.00	642.88	1,586,500
2025-10-02	644.50	651.50	637.00	643.50	643.38	1,385,617
2025-10-01	648.00	650.50	641.50	644.00	643.88	1,343,373
2025-09-30	653.00	653.00	638.30	647.00	646.88	994,730
2025-09-29	638.00	644.50	635.50	643.50	643.38	699,041
2025-09-26	632.50	636.50	628.00	636.00	635.89	1,109,573
2025-09-25	614.50	630.00	614.50	626.50	626.39	3,066,873
2025-09-24	628.50	634.00	626.00	628.50	628.39	920,271
2025-09-23	630.50	639.50	628.50	628.50	628.39	1,294,674
2025-09-22	629.50	639.00	627.50	635.50	635.39	894,266
2025-09-19	643.50	643.50	624.00	629.50	629.39	2,018,403
2025-09-18	629.00	641.50	628.50	637.50	637.39	2,122,270
2025-09-17	637.00	637.00	622.00	628.50	628.39	1,398,058
2025-09-16	634.50	634.50	621.00	622.00	621.89	2,416,935
2025-09-15	620.00	632.50	620.00	629.50	629.39	1,069,541
2025-09-12	622.50	627.25	619.00	620.00	619.89	1,025,628
2025-09-11	617.00	625.50	616.50	622.00	621.89	1,674,162
2025-09-10	614.00	620.00	613.50	616.00	615.89	2,917,710
2025-09-09	620.50	624.00	612.00	612.00	611.89	1,282,065
2025-09-08	608.50	618.50	604.50	618.50	618.39	775,097
2025-09-05	607.50	609.50	602.00	604.50	604.39	1,209,031
2025-09-04	592.00	606.00	590.50	605.50	605.39	1,327,137
2025-09-03	588.00	593.50	584.00	593.50	593.39	1,078,813
2025-09-02	600.00	600.00	579.50	589.00	588.89	1,262,429
2025-09-01	599.00	599.00	591.00	596.00	595.89	699,677
2025-08-29	599.50	599.50	585.50	593.50	593.39	1,356,887
2025-08-28	588.50	594.00	581.50	587.00	586.89	1,295,224
2025-08-27	589.00	591.00	583.50	589.00	588.89	775,096
2025-08-26	586.00	590.50	575.50	584.00	583.90	2,030,916
2025-08-22	584.00	594.50	581.00	590.50	590.39	1,404,267
2025-08-21	574.00	584.50	573.50	583.00	582.90	2,464,056
2025-08-20	567.50	575.00	560.50	574.00	573.90	812,023
2025-08-19	570.00	573.50	566.50	567.00	566.90	1,132,801
2025-08-18	575.50	575.50	566.50	570.00	569.90	992,186
2025-08-15	563.50	573.00	560.50	569.00	568.90	2,066,505
2025-08-14	551.50	567.00	549.00	560.00	559.90	2,019,294
2025-08-13	580.00	580.00	544.00	553.00	552.90	1,728,849
2025-08-12	556.50	568.50	555.50	568.50	568.40	677,349

← NewerPage 5 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.