Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 440.80 | 444.00 | 433.40 | 440.60 | 440.44 | 1,716,172 |
| 2024-11-21 | 425.80 | 437.80 | 425.80 | 434.20 | 434.05 | 321,783 |
| 2024-11-20 | 441.60 | 441.60 | 432.00 | 436.40 | 436.24 | 521,846 |
| 2024-11-19 | 434.00 | 438.60 | 424.00 | 433.40 | 433.25 | 1,143,871 |
| 2024-11-18 | 438.40 | 444.60 | 430.80 | 433.80 | 433.65 | 263,338 |
| 2024-11-15 | 435.80 | 442.00 | 433.80 | 439.20 | 439.04 | 882,698 |
| 2024-11-14 | 427.40 | 439.40 | 427.40 | 438.40 | 438.24 | 581,994 |
| 2024-11-13 | 436.20 | 436.20 | 428.60 | 431.00 | 430.85 | 1,101,904 |
| 2024-11-12 | 435.80 | 438.80 | 426.00 | 426.00 | 425.85 | 835,782 |
| 2024-11-11 | 442.80 | 443.56 | 427.77 | 439.80 | 439.64 | 1,353,438 |
| 2024-11-08 | 432.40 | 441.20 | 432.40 | 432.40 | 432.25 | 759,310 |
| 2024-11-07 | 445.00 | 445.00 | 434.40 | 440.40 | 440.24 | 507,610 |
| 2024-11-06 | 436.20 | 447.60 | 434.60 | 437.60 | 437.44 | 476,110 |
| 2024-11-05 | 435.00 | 442.60 | 433.40 | 435.00 | 434.85 | 874,421 |
| 2024-11-04 | 440.80 | 446.40 | 433.20 | 436.00 | 435.84 | 751,703 |
| 2024-11-01 | 454.00 | 454.00 | 440.60 | 441.20 | 441.04 | 959,616 |
| 2024-10-31 | 441.20 | 453.40 | 440.00 | 444.80 | 444.64 | 1,886,964 |
| 2024-10-30 | 440.00 | 452.40 | 435.00 | 447.80 | 447.60 | 2,018,712 |
| 2024-10-29 | 445.40 | 451.00 | 439.80 | 440.80 | 440.61 | 419,135 |
| 2024-10-28 | 449.40 | 449.60 | 442.00 | 445.80 | 445.60 | 930,735 |
| 2024-10-25 | 442.40 | 450.00 | 442.40 | 443.40 | 443.20 | 612,098 |
| 2024-10-24 | 458.00 | 458.00 | 443.60 | 445.00 | 444.80 | 498,843 |
| 2024-10-23 | 455.60 | 456.00 | 447.00 | 449.00 | 448.80 | 756,544 |
| 2024-10-22 | 454.00 | 455.00 | 441.00 | 455.00 | 454.80 | 1,646,730 |
| 2024-10-21 | 439.40 | 455.00 | 439.40 | 444.60 | 444.40 | 374,052 |
| 2024-10-18 | 449.20 | 457.80 | 447.54 | 447.80 | 447.60 | 626,530 |
| 2024-10-17 | 449.80 | 456.62 | 448.00 | 455.40 | 455.20 | 984,969 |
| 2024-10-16 | 451.00 | 451.60 | 441.80 | 449.80 | 449.60 | 917,161 |
| 2024-10-15 | 427.00 | 444.80 | 427.00 | 442.40 | 442.21 | 667,032 |
| 2024-10-14 | 444.80 | 444.80 | 432.60 | 437.60 | 437.41 | 588,743 |
| 2024-10-11 | 423.80 | 436.00 | 423.80 | 434.40 | 434.21 | 340,852 |
| 2024-10-10 | 431.00 | 439.80 | 428.60 | 433.40 | 433.21 | 434,327 |
| 2024-10-09 | 429.20 | 439.00 | 428.40 | 438.60 | 438.41 | 663,437 |
| 2024-10-08 | 428.00 | 428.60 | 423.80 | 426.60 | 426.41 | 434,457 |
| 2024-10-07 | 437.80 | 437.80 | 423.60 | 429.00 | 428.81 | 493,734 |
| 2024-10-04 | 420.00 | 431.80 | 420.00 | 429.00 | 428.81 | 807,173 |
| 2024-10-03 | 425.00 | 434.80 | 422.60 | 423.60 | 423.41 | 1,482,491 |
| 2024-10-02 | 427.00 | 438.80 | 426.00 | 430.00 | 429.81 | 2,057,641 |
| 2024-10-01 | 425.00 | 437.00 | 425.00 | 436.00 | 435.81 | 3,046,091 |
| 2024-09-30 | 445.60 | 445.60 | 425.20 | 430.80 | 430.61 | 1,543,357 |
| 2024-09-27 | 434.00 | 438.80 | 433.80 | 436.80 | 436.61 | 972,154 |
| 2024-09-26 | 434.00 | 441.34 | 430.80 | 437.40 | 437.21 | 748,513 |
| 2024-09-25 | 424.00 | 437.40 | 424.00 | 430.00 | 429.81 | 1,008,836 |
| 2024-09-24 | 438.40 | 438.40 | 429.23 | 433.20 | 433.01 | 751,507 |
| 2024-09-23 | 422.00 | 434.60 | 422.00 | 432.00 | 431.81 | 1,096,930 |
| 2024-09-20 | 435.80 | 439.00 | 428.60 | 432.40 | 432.21 | 2,285,955 |
| 2024-09-19 | 436.60 | 439.80 | 424.20 | 436.60 | 436.41 | 1,032,064 |
| 2024-09-18 | 415.80 | 429.60 | 415.80 | 429.60 | 429.41 | 1,912,771 |
| 2024-09-17 | 419.00 | 426.60 | 414.00 | 426.00 | 425.81 | 1,555,090 |
| 2024-09-16 | 413.80 | 419.00 | 407.00 | 418.40 | 418.22 | 1,092,906 |
| 2024-09-13 | 412.00 | 417.00 | 412.00 | 415.60 | 415.42 | 723,793 |
| 2024-09-12 | 405.60 | 417.00 | 405.60 | 413.60 | 413.42 | 1,677,770 |
| 2024-09-11 | 417.00 | 417.00 | 409.00 | 410.20 | 410.02 | 804,490 |
| 2024-09-10 | 410.40 | 414.40 | 404.20 | 414.40 | 414.22 | 863,449 |
| 2024-09-09 | 417.00 | 417.00 | 408.60 | 412.20 | 412.02 | 536,897 |
| 2024-09-06 | 410.80 | 415.80 | 407.00 | 408.80 | 408.62 | 879,703 |
| 2024-09-05 | 405.00 | 415.20 | 405.00 | 413.00 | 412.82 | 762,831 |
| 2024-09-04 | 403.00 | 413.20 | 402.80 | 411.00 | 410.82 | 771,879 |
| 2024-09-03 | 422.00 | 423.40 | 401.80 | 412.00 | 411.82 | 1,070,289 |
| 2024-09-02 | 416.80 | 419.00 | 412.80 | 414.20 | 414.02 | 536,352 |
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.