Balfour Beatty plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 835.50 | 862.00 | 832.50 | 862.00 | 861.90 | 1,140,351 |
| 2026-05-05 | 812.50 | 828.50 | 802.00 | 828.50 | 828.40 | 1,360,565 |
| 2026-05-01 | 826.50 | 826.50 | 811.00 | 812.50 | 812.40 | 533,731 |
| 2026-04-30 | 798.50 | 822.64 | 792.50 | 816.00 | 815.90 | 2,120,534 |
| 2026-04-29 | 805.50 | 807.70 | 797.50 | 800.00 | 799.91 | 3,567,232 |
| 2026-04-28 | 805.00 | 818.00 | 798.00 | 806.50 | 806.41 | 1,094,733 |
| 2026-04-27 | 805.50 | 816.50 | 790.50 | 797.00 | 796.91 | 2,940,815 |
| 2026-04-24 | 815.00 | 830.10 | 805.50 | 805.50 | 805.41 | 1,362,175 |
← NewerPage 3 of 3 · 128 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.