Balfour Beatty plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	469.80	470.00	462.80	466.40	466.23	424,457
2025-02-17	466.00	471.40	464.60	468.00	467.83	1,212,318
2025-02-14	470.00	471.00	463.00	466.60	466.43	878,274
2025-02-13	476.00	476.00	459.40	466.40	466.23	1,202,257
2025-02-12	467.40	474.00	464.20	465.80	465.63	976,867
2025-02-11	470.60	474.40	467.80	468.60	468.43	790,933
2025-02-10	476.40	476.40	464.40	470.60	470.43	867,232
2025-02-07	462.80	472.60	458.80	466.00	465.83	609,829
2025-02-06	464.60	468.00	458.20	465.80	465.63	732,686
2025-02-05	453.60	461.00	452.20	457.60	457.44	1,440,108
2025-02-04	457.00	460.00	453.20	457.00	456.84	486,131
2025-02-03	455.80	462.60	454.00	460.00	459.84	696,444
2025-01-31	467.80	467.80	452.60	465.20	465.03	860,655
2025-01-30	443.00	464.60	443.00	460.20	460.04	598,585
2025-01-29	440.40	455.00	440.40	452.20	452.04	676,905
2025-01-28	444.00	452.40	431.40	450.40	450.24	1,051,583
2025-01-27	443.40	450.00	434.80	439.60	439.44	694,416
2025-01-24	454.00	456.00	441.40	441.60	441.44	900,672
2025-01-23	450.80	457.40	448.40	452.60	452.44	1,030,776
2025-01-22	443.00	451.20	435.20	448.40	448.24	601,397
2025-01-21	441.80	444.20	433.00	444.00	443.84	535,691
2025-01-20	442.20	444.00	436.00	440.40	440.24	592,042
2025-01-17	438.40	447.60	438.40	441.60	441.44	707,327
2025-01-16	436.80	440.80	434.00	439.80	439.64	696,309
2025-01-15	429.20	438.00	426.20	436.20	436.04	857,955
2025-01-14	438.60	438.60	423.00	425.60	425.45	754,626
2025-01-13	427.40	431.00	421.00	428.20	428.05	730,121
2025-01-10	435.60	438.20	427.40	428.80	428.65	1,025,815
2025-01-09	439.20	439.20	424.20	436.80	436.64	2,080,035
2025-01-08	451.60	452.60	432.40	434.00	433.85	1,075,510
2025-01-07	461.00	461.00	448.40	450.40	450.24	1,317,132
2025-01-06	451.00	458.21	448.20	455.20	455.04	562,434
2025-01-03	448.40	463.20	448.40	454.20	454.04	474,995
2025-01-02	447.20	459.60	447.20	459.60	459.44	603,187
2024-12-31	459.80	459.80	447.60	454.80	454.64	74,504
2024-12-30	449.00	453.80	445.60	450.40	450.24	360,904
2024-12-27	449.80	452.00	446.60	452.00	451.84	389,635
2024-12-24	457.00	457.20	444.00	453.60	453.44	212,293
2024-12-23	446.00	449.80	442.60	448.40	448.24	430,431
2024-12-20	440.20	448.40	440.20	446.00	445.84	1,821,009
2024-12-19	445.40	448.40	441.20	448.40	448.24	1,605,015
2024-12-18	451.40	453.20	440.80	447.00	446.84	709,668
2024-12-17	453.80	460.60	444.40	446.20	446.04	2,143,161
2024-12-16	457.60	460.40	451.80	456.20	456.04	899,698
2024-12-13	452.60	458.40	449.75	457.00	456.84	1,303,783
2024-12-12	463.40	466.20	453.00	454.20	454.04	635,291
2024-12-11	462.80	463.00	446.40	462.00	461.84	853,112
2024-12-10	449.00	454.60	447.60	454.60	454.44	1,221,928
2024-12-09	441.60	458.60	441.60	450.00	449.84	2,187,710
2024-12-06	455.00	455.00	449.00	452.60	452.44	1,550,290
2024-12-05	461.80	472.80	439.60	449.60	449.44	2,941,572
2024-12-04	454.40	458.40	447.40	452.40	452.24	770,784
2024-12-03	456.60	456.60	445.40	450.00	449.84	1,663,582
2024-12-02	448.00	450.60	441.60	445.80	445.64	512,227
2024-11-29	451.40	455.80	447.60	450.40	450.24	2,964,107
2024-11-28	459.60	462.60	449.80	453.40	453.24	662,011
2024-11-27	445.20	453.91	439.20	451.40	451.24	541,898
2024-11-26	441.20	455.80	440.00	442.00	441.84	523,394
2024-11-25	442.00	448.20	437.00	448.20	448.04	1,633,010
2024-11-22	440.80	444.00	433.40	440.60	440.44	1,716,172

← NewerPage 8 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.