Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 823.00 | 842.50 | 820.50 | 839.50 | 839.50 | 1,598,523 |
| 2026-10-15 | 822.00 | 831.00 | 804.50 | 823.50 | 823.50 | 1,846,727 |
| 2026-10-14 | 853.00 | 865.50 | 824.00 | 827.50 | 827.50 | 1,348,547 |
| 2026-10-13 | 877.00 | 894.50 | 842.50 | 849.00 | 849.00 | 2,461,845 |
| 2026-10-12 | 878.50 | 885.00 | 876.00 | 881.00 | 881.00 | 804,462 |
| 2026-10-09 | 872.00 | 885.50 | 866.00 | 876.00 | 876.00 | 1,484,674 |
| 2026-10-08 | 861.50 | 875.00 | 851.00 | 866.00 | 866.00 | 1,122,592 |
| 2026-10-07 | 896.50 | 897.00 | 874.50 | 874.50 | 874.50 | 988,477 |
| 2026-10-06 | 917.50 | 919.50 | 897.50 | 900.00 | 900.00 | 1,390,687 |
| 2026-10-05 | 940.50 | 940.50 | 910.50 | 911.00 | 911.00 | 1,754,102 |
| 2026-10-02 | 925.50 | 948.00 | 920.00 | 937.50 | 937.50 | 1,502,508 |
| 2026-10-01 | 919.00 | 935.50 | 908.00 | 920.00 | 920.00 | 1,668,827 |
| 2026-09-30 | 928.00 | 937.50 | 916.50 | 922.00 | 922.00 | 12,814,956 |
| 2026-09-29 | 945.00 | 948.50 | 929.50 | 930.50 | 930.50 | 2,165,875 |
| 2026-09-28 | 936.50 | 958.00 | 925.00 | 945.00 | 945.00 | 1,268,522 |
| 2026-09-25 | 930.50 | 940.00 | 927.50 | 935.00 | 935.00 | 1,330,086 |
| 2026-09-24 | 917.00 | 928.50 | 906.50 | 928.50 | 928.50 | 1,325,091 |
| 2026-09-23 | 942.00 | 943.00 | 927.00 | 927.00 | 927.00 | 1,042,086 |
| 2026-09-22 | 948.50 | 951.00 | 925.50 | 935.00 | 935.00 | 1,142,567 |
| 2026-09-21 | 909.50 | 945.00 | 909.50 | 942.50 | 942.50 | 1,236,456 |
| 2026-09-18 | 903.00 | 926.50 | 903.00 | 917.50 | 917.50 | 3,703,380 |
| 2026-09-17 | 887.50 | 908.00 | 887.50 | 908.00 | 908.00 | 1,640,300 |
| 2026-09-16 | 858.00 | 895.50 | 849.50 | 892.00 | 892.00 | 1,843,884 |
| 2026-09-15 | 850.00 | 852.50 | 834.50 | 851.50 | 851.50 | 1,140,789 |
| 2026-09-14 | 857.50 | 861.00 | 842.50 | 847.00 | 847.00 | 1,106,659 |
| 2026-09-11 | 836.50 | 862.24 | 836.50 | 859.50 | 859.50 | 858,288 |
| 2026-09-10 | 854.50 | 861.50 | 837.50 | 840.00 | 840.00 | 689,411 |
| 2026-09-09 | 877.50 | 877.50 | 853.50 | 857.50 | 857.50 | 824,497 |
| 2026-09-08 | 869.50 | 874.00 | 860.13 | 870.50 | 870.50 | 771,025 |
| 2026-09-07 | 874.00 | 889.50 | 857.50 | 870.00 | 870.00 | 761,244 |
| 2026-09-04 | 863.00 | 875.50 | 846.50 | 875.00 | 875.00 | 1,301,143 |
| 2026-09-03 | 864.50 | 871.50 | 852.50 | 866.00 | 866.00 | 563,078 |
| 2026-09-02 | 864.00 | 872.00 | 857.00 | 860.50 | 860.50 | 895,297 |
| 2026-09-01 | 883.50 | 883.50 | 864.00 | 872.00 | 872.00 | 755,839 |
| 2026-08-28 | 883.00 | 889.00 | 877.50 | 884.50 | 884.50 | 1,046,384 |
| 2026-08-27 | 888.50 | 892.00 | 875.50 | 880.00 | 880.00 | 553,782 |
| 2026-08-26 | 884.50 | 894.00 | 882.50 | 888.00 | 888.00 | 561,783 |
| 2026-08-25 | 885.50 | 896.00 | 881.50 | 885.50 | 885.50 | 637,364 |
| 2026-08-24 | 890.00 | 890.00 | 874.50 | 882.00 | 882.00 | 636,135 |
| 2026-08-21 | 872.00 | 886.50 | 869.50 | 885.00 | 885.00 | 1,210,085 |
| 2026-08-20 | 889.50 | 891.50 | 868.50 | 868.50 | 868.50 | 661,582 |
| 2026-08-19 | 901.50 | 907.50 | 887.00 | 888.00 | 888.00 | 960,349 |
| 2026-08-18 | 913.00 | 913.00 | 892.50 | 902.50 | 902.50 | 1,567,126 |
| 2026-08-17 | 918.50 | 925.00 | 900.00 | 905.50 | 905.50 | 778,624 |
| 2026-08-14 | 926.50 | 926.50 | 909.50 | 915.50 | 915.50 | 1,378,642 |
| 2026-08-13 | 931.50 | 948.00 | 920.50 | 922.50 | 922.50 | 3,030,505 |
| 2026-08-12 | 959.00 | 973.00 | 925.00 | 926.50 | 926.50 | 5,526,658 |
| 2026-08-11 | 859.50 | 869.50 | 852.00 | 865.50 | 865.50 | 985,382 |
| 2026-08-10 | 880.00 | 886.00 | 860.00 | 860.00 | 860.00 | 1,141,840 |
| 2026-08-07 | 871.50 | 889.00 | 865.00 | 881.00 | 881.00 | 761,238 |
| 2026-08-06 | 881.50 | 883.54 | 871.00 | 878.50 | 878.50 | 362,951 |
| 2026-08-05 | 875.50 | 899.50 | 871.50 | 879.50 | 879.50 | 1,096,257 |
| 2026-08-04 | 871.50 | 881.00 | 859.50 | 870.00 | 870.00 | 518,691 |
| 2026-08-03 | 864.00 | 883.50 | 854.50 | 865.50 | 865.50 | 1,232,603 |
| 2026-07-31 | 875.50 | 887.50 | 860.50 | 862.50 | 862.50 | 584,515 |
| 2026-07-30 | 845.50 | 880.50 | 822.00 | 874.00 | 874.00 | 1,109,366 |
| 2026-07-29 | 861.00 | 865.00 | 841.80 | 848.00 | 848.00 | 1,482,494 |
| 2026-07-28 | 866.50 | 873.00 | 850.00 | 858.00 | 858.00 | 723,225 |
| 2026-07-27 | 888.00 | 894.50 | 866.25 | 867.00 | 867.00 | 508,698 |
| 2026-07-24 | 872.00 | 881.00 | 857.00 | 879.00 | 879.00 | 404,666 |
Page 1 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.