Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 258.40 | 263.40 | 258.40 | 258.40 | 258.04 | 1,154,390 |
| 2021-10-26 | 258.40 | 264.20 | 258.40 | 261.80 | 261.43 | 536,871 |
| 2021-10-25 | 264.00 | 264.00 | 258.40 | 259.40 | 259.03 | 545,623 |
| 2021-10-22 | 257.60 | 258.80 | 256.17 | 257.20 | 256.84 | 527,120 |
| 2021-10-21 | 267.60 | 267.60 | 257.20 | 257.60 | 257.24 | 543,574 |
| 2021-10-20 | 256.80 | 263.40 | 256.80 | 261.40 | 261.03 | 632,076 |
| 2021-10-19 | 257.80 | 264.80 | 257.80 | 262.60 | 262.23 | 604,775 |
| 2021-10-18 | 265.80 | 266.60 | 263.20 | 264.00 | 263.63 | 655,377 |
| 2021-10-15 | 273.00 | 273.00 | 266.00 | 267.00 | 266.62 | 791,650 |
| 2021-10-14 | 270.00 | 270.00 | 265.40 | 266.40 | 266.02 | 515,482 |
← NewerPage 22 of 22 · 1,270 trading days
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.