Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	490.00	490.60	484.20	487.20	487.11	801,987
2025-05-15	485.00	488.80	481.20	488.60	488.51	518,440
2025-05-14	494.00	494.60	482.40	492.80	492.62	1,331,250
2025-05-13	482.80	487.80	478.60	483.60	483.43	677,984
2025-05-12	487.40	490.00	480.00	480.60	480.43	1,179,581
2025-05-09	486.40	490.20	482.20	483.60	483.43	580,320
2025-05-08	480.00	502.50	480.00	486.40	486.23	981,032
2025-05-07	476.20	476.60	471.40	476.40	476.23	655,193
2025-05-06	475.80	476.40	469.80	473.00	472.83	787,066
2025-05-02	461.40	471.00	459.40	471.00	470.83	932,525
2025-05-01	466.60	466.60	451.40	461.80	461.64	1,000,735
2025-04-30	455.00	459.60	445.60	457.60	457.44	2,743,011
2025-04-29	451.80	455.80	449.00	452.40	452.24	1,764,585
2025-04-28	448.80	452.20	442.80	451.00	450.84	899,061
2025-04-25	440.00	446.60	432.80	445.00	444.84	498,109
2025-04-24	435.80	440.80	430.00	438.60	438.44	794,202
2025-04-23	440.00	440.60	433.60	435.00	434.85	3,466,930
2025-04-22	435.20	440.40	428.20	431.00	430.85	577,712
2025-04-17	432.20	434.40	428.00	431.40	431.25	409,812
2025-04-16	430.60	441.00	427.80	433.60	433.45	565,413
2025-04-15	421.80	431.20	421.80	431.20	431.05	488,006
2025-04-14	417.20	425.80	410.40	423.00	422.85	576,118
2025-04-11	411.60	418.60	405.20	408.40	408.25	1,126,075
2025-04-10	415.40	424.20	410.80	413.60	413.45	828,182
2025-04-09	397.40	402.60	393.40	398.60	398.46	1,152,421
2025-04-08	390.60	409.40	387.80	405.00	404.86	1,014,657
2025-04-07	388.40	408.00	365.80	390.40	390.26	1,745,747
2025-04-04	428.20	441.60	398.91	404.60	404.46	1,439,170
2025-04-03	439.80	445.40	429.80	434.40	434.25	1,640,351
2025-04-02	436.60	438.20	428.20	438.20	438.04	3,241,993
2025-04-01	436.80	437.40	429.60	436.20	436.04	5,307,381
2025-03-31	444.00	445.60	433.80	434.00	433.85	1,753,358
2025-03-28	451.40	459.20	443.20	447.20	447.04	1,366,016
2025-03-27	455.80	462.00	452.20	453.40	453.24	953,109
2025-03-26	453.00	463.60	453.00	461.00	460.84	1,447,293
2025-03-25	452.00	461.40	448.80	456.00	455.84	609,007
2025-03-24	460.00	460.00	442.20	452.60	452.44	1,193,517
2025-03-21	450.80	456.20	447.00	450.80	450.64	3,770,614
2025-03-20	454.80	459.20	447.60	453.00	452.84	1,368,671
2025-03-19	444.40	456.40	444.40	455.00	454.84	1,031,343
2025-03-18	456.20	458.40	450.00	453.80	453.64	644,949
2025-03-17	448.20	455.00	441.20	455.00	454.84	705,971
2025-03-14	444.00	451.60	441.20	448.40	448.24	618,082
2025-03-13	452.80	462.00	443.20	443.20	443.04	1,130,756
2025-03-12	445.40	465.60	430.37	453.20	453.04	1,320,177
2025-03-11	425.80	433.61	425.00	433.60	433.45	1,373,508
2025-03-10	438.60	444.20	429.40	430.40	430.25	675,105
2025-03-07	446.20	455.40	434.60	439.60	439.44	896,425
2025-03-06	439.60	449.60	436.00	447.40	447.24	805,344
2025-03-05	454.60	459.60	422.60	438.00	437.84	3,434,127
2025-03-04	462.80	468.00	454.40	455.60	455.44	753,053
2025-03-03	467.00	471.20	462.60	467.40	467.23	963,609
2025-02-28	466.40	468.00	461.40	464.40	464.23	1,771,425
2025-02-27	466.80	469.80	460.40	466.40	466.23	588,034
2025-02-26	459.20	469.60	457.20	469.60	469.43	1,247,088
2025-02-25	458.40	463.80	457.00	458.00	457.84	1,422,897
2025-02-24	452.20	470.20	452.20	460.00	459.84	646,051
2025-02-21	463.20	468.20	460.00	460.00	459.84	400,023
2025-02-20	465.20	468.00	459.60	461.20	461.04	371,638
2025-02-19	467.40	469.00	459.80	462.20	462.04	603,776

← NewerPage 7 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.