Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 541.00 | 557.00 | 541.00 | 556.00 | 555.90 | 1,355,616 |
| 2025-08-08 | 553.50 | 556.00 | 550.00 | 554.50 | 554.40 | 1,004,905 |
| 2025-08-07 | 549.00 | 554.50 | 548.00 | 554.00 | 553.90 | 779,073 |
| 2025-08-06 | 559.00 | 559.00 | 544.50 | 549.00 | 548.90 | 2,370,322 |
| 2025-08-05 | 545.50 | 553.50 | 545.50 | 547.50 | 547.40 | 959,652 |
| 2025-08-04 | 545.00 | 551.50 | 541.50 | 549.50 | 549.40 | 1,019,389 |
| 2025-08-01 | 543.50 | 547.00 | 539.00 | 542.00 | 541.90 | 1,390,248 |
| 2025-07-31 | 540.00 | 546.50 | 540.00 | 543.00 | 542.90 | 1,116,050 |
| 2025-07-30 | 537.50 | 542.50 | 535.50 | 542.50 | 542.40 | 704,752 |
| 2025-07-29 | 519.00 | 538.00 | 519.00 | 538.00 | 537.90 | 409,484 |
| 2025-07-28 | 532.00 | 535.25 | 527.50 | 531.50 | 531.40 | 910,704 |
| 2025-07-25 | 530.50 | 533.00 | 525.00 | 531.00 | 530.90 | 519,188 |
| 2025-07-24 | 530.00 | 538.50 | 529.00 | 532.50 | 532.40 | 431,901 |
| 2025-07-23 | 526.00 | 531.49 | 521.50 | 528.00 | 527.91 | 876,562 |
| 2025-07-22 | 521.00 | 534.50 | 521.00 | 523.00 | 522.91 | 690,809 |
| 2025-07-21 | 535.50 | 539.50 | 531.50 | 532.50 | 532.40 | 470,140 |
| 2025-07-18 | 529.00 | 537.00 | 526.50 | 535.50 | 535.40 | 983,032 |
| 2025-07-17 | 521.00 | 535.00 | 519.00 | 527.00 | 526.91 | 1,207,932 |
| 2025-07-16 | 519.00 | 524.50 | 517.50 | 518.00 | 517.91 | 474,808 |
| 2025-07-15 | 534.00 | 534.00 | 519.25 | 522.50 | 522.41 | 695,718 |
| 2025-07-14 | 514.50 | 522.50 | 512.50 | 522.50 | 522.41 | 1,601,177 |
| 2025-07-11 | 504.50 | 517.50 | 504.50 | 516.50 | 516.41 | 386,884 |
| 2025-07-10 | 523.00 | 523.00 | 511.50 | 516.00 | 515.91 | 420,267 |
| 2025-07-09 | 504.00 | 522.00 | 504.00 | 514.00 | 513.91 | 953,964 |
| 2025-07-08 | 516.00 | 520.00 | 512.50 | 513.50 | 513.41 | 703,156 |
| 2025-07-07 | 512.50 | 517.00 | 510.00 | 517.00 | 516.91 | 736,994 |
| 2025-07-04 | 514.00 | 515.50 | 508.00 | 510.00 | 509.91 | 1,367,730 |
| 2025-07-03 | 510.50 | 518.00 | 507.75 | 518.00 | 517.91 | 697,816 |
| 2025-07-02 | 521.50 | 523.00 | 507.50 | 508.50 | 508.41 | 1,066,088 |
| 2025-07-01 | 521.50 | 524.00 | 517.50 | 519.50 | 519.41 | 609,168 |
| 2025-06-30 | 535.50 | 535.50 | 518.00 | 522.00 | 521.91 | 394,911 |
| 2025-06-27 | 513.00 | 525.00 | 512.00 | 523.50 | 523.41 | 892,434 |
| 2025-06-26 | 496.00 | 514.50 | 486.40 | 513.00 | 512.91 | 1,116,484 |
| 2025-06-25 | 498.00 | 503.06 | 494.40 | 497.20 | 497.11 | 541,088 |
| 2025-06-24 | 507.50 | 507.50 | 498.20 | 499.20 | 499.11 | 2,041,128 |
| 2025-06-23 | 492.40 | 498.00 | 492.20 | 495.60 | 495.51 | 547,392 |
| 2025-06-20 | 495.40 | 498.20 | 493.40 | 494.80 | 494.71 | 1,233,280 |
| 2025-06-19 | 513.50 | 513.50 | 492.40 | 494.00 | 493.91 | 366,186 |
| 2025-06-18 | 502.50 | 508.00 | 500.50 | 503.00 | 502.91 | 516,957 |
| 2025-06-17 | 506.50 | 507.50 | 497.60 | 502.50 | 502.41 | 2,209,397 |
| 2025-06-16 | 509.50 | 509.50 | 492.40 | 504.00 | 503.91 | 534,640 |
| 2025-06-13 | 506.00 | 506.61 | 497.40 | 497.40 | 497.31 | 767,366 |
| 2025-06-12 | 494.60 | 512.00 | 494.60 | 509.00 | 508.91 | 593,796 |
| 2025-06-11 | 503.00 | 505.00 | 496.60 | 504.00 | 503.91 | 1,011,136 |
| 2025-06-10 | 507.50 | 507.50 | 498.20 | 503.50 | 503.41 | 775,176 |
| 2025-06-09 | 511.00 | 511.00 | 497.60 | 497.80 | 497.71 | 449,157 |
| 2025-06-06 | 489.60 | 503.00 | 489.60 | 499.20 | 499.11 | 451,803 |
| 2025-06-05 | 503.00 | 503.50 | 497.20 | 499.00 | 498.91 | 553,897 |
| 2025-06-04 | 498.80 | 510.50 | 495.00 | 503.00 | 502.91 | 654,489 |
| 2025-06-03 | 504.50 | 507.50 | 497.40 | 500.00 | 499.91 | 1,202,766 |
| 2025-06-02 | 501.00 | 505.00 | 496.80 | 503.00 | 502.91 | 483,360 |
| 2025-05-30 | 504.00 | 506.50 | 495.60 | 499.80 | 499.71 | 1,381,933 |
| 2025-05-29 | 505.50 | 508.50 | 498.60 | 500.50 | 500.41 | 866,091 |
| 2025-05-28 | 516.50 | 516.50 | 503.50 | 503.50 | 503.41 | 1,632,505 |
| 2025-05-27 | 507.00 | 511.50 | 502.50 | 506.50 | 506.41 | 1,096,444 |
| 2025-05-23 | 504.00 | 508.00 | 489.60 | 501.50 | 501.41 | 1,368,802 |
| 2025-05-22 | 494.80 | 504.00 | 488.40 | 502.50 | 502.41 | 648,263 |
| 2025-05-21 | 497.20 | 502.00 | 490.80 | 502.00 | 501.91 | 1,106,475 |
| 2025-05-20 | 501.50 | 501.50 | 491.90 | 498.80 | 498.71 | 1,182,892 |
| 2025-05-19 | 489.00 | 493.80 | 483.60 | 493.80 | 493.71 | 929,500 |
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.