Balfour Beatty (BBY) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Balfour Beatty

Date Open High Low Close* Volume
22/04/2025 435.20p 440.40p 428.20p 431.00p 577690
17/04/2025 432.20p 434.40p 428.00p 431.40p 409807
16/04/2025 430.60p 441.00p 427.80p 433.60p 565409
15/04/2025 421.80p 431.20p 421.80p 431.20p 487996
14/04/2025 417.20p 425.80p 410.40p 423.00p 576105
11/04/2025 411.60p 418.60p 405.20p 408.40p 1001144
10/04/2025 415.40p 424.20p 410.80p 413.60p 828172
09/04/2025 397.40p 402.60p 393.40p 398.60p 1152416
08/04/2025 390.60p 409.40p 387.80p 405.00p 1014587
07/04/2025 388.40p 408.00p 365.80p 390.40p 1745681
04/04/2025 428.20p 441.60p 398.91p 404.60p 1439149
03/04/2025 439.80p 445.40p 429.80p 434.40p 1640333
02/04/2025 436.60p 438.20p 428.20p 438.20p 3241983
01/04/2025 436.80p 437.40p 429.60p 436.20p 5307305
31/03/2025 444.00p 445.60p 433.80p 434.00p 1753325
28/03/2025 451.40p 459.20p 443.20p 447.20p 1365974
27/03/2025 455.80p 462.00p 452.20p 453.40p 953097
26/03/2025 453.00p 463.60p 453.00p 461.00p 1447271
25/03/2025 452.00p 461.40p 448.80p 456.00p 608987
24/03/2025 460.00p 460.00p 442.20p 452.60p 1193456
21/03/2025 450.80p 456.20p 447.00p 450.80p 2980122
20/03/2025 454.80p 459.20p 447.60p 453.00p 1368660
19/03/2025 444.40p 456.40p 444.40p 455.00p 1031331
18/03/2025 456.20p 458.40p 450.00p 453.80p 644933
17/03/2025 448.20p 455.00p 441.20p 455.00p 705953
14/03/2025 444.00p 451.60p 441.20p 448.40p 617566
13/03/2025 452.80p 462.00p 443.20p 443.20p 1130743
12/03/2025 445.40p 465.60p 430.37p 453.20p 1320171
11/03/2025 425.80p 433.61p 425.00p 433.60p 1373499
10/03/2025 438.60p 444.20p 429.40p 430.40p 675063
07/03/2025 446.20p 455.40p 434.60p 439.60p 896414
06/03/2025 439.60p 449.60p 436.00p 447.40p 805073
05/03/2025 454.60p 459.60p 422.60p 438.00p 3434107
04/03/2025 462.80p 468.00p 454.40p 455.60p 753030
03/03/2025 467.00p 471.20p 462.60p 467.40p 963599
28/02/2025 466.40p 468.00p 461.40p 464.40p 1771419
27/02/2025 466.80p 469.80p 460.40p 466.40p 587777
26/02/2025 459.20p 469.60p 457.20p 469.60p 1247081
25/02/2025 458.40p 463.80p 457.00p 458.00p 1422895
24/02/2025 452.20p 470.20p 452.20p 460.00p 646051
21/02/2025 463.20p 468.20p 460.00p 460.00p 400017
20/02/2025 465.20p 468.00p 459.60p 461.20p 371633
19/02/2025 467.40p 469.00p 459.80p 462.20p 603767
18/02/2025 469.80p 470.00p 462.80p 466.40p 424455
17/02/2025 466.00p 471.40p 464.60p 468.00p 1212309
14/02/2025 470.00p 471.00p 463.00p 466.60p 878263
13/02/2025 476.00p 476.00p 459.40p 466.40p 1202250
12/02/2025 467.40p 474.00p 464.20p 465.80p 976866
11/02/2025 470.60p 474.40p 467.80p 468.60p 790932
10/02/2025 476.40p 476.40p 464.40p 470.60p 867224
07/02/2025 462.80p 472.60p 458.80p 466.00p 609827
06/02/2025 464.60p 468.00p 458.20p 465.80p 732684
05/02/2025 453.60p 461.00p 452.20p 457.60p 905107
04/02/2025 457.00p 460.00p 453.20p 457.00p 474088
03/02/2025 455.80p 462.60p 454.00p 460.00p 696442
31/01/2025 467.80p 467.80p 452.60p 465.20p 860651
30/01/2025 443.00p 464.60p 443.00p 460.20p 598581
29/01/2025 440.40p 455.00p 440.40p 452.20p 676905
28/01/2025 444.00p 452.40p 431.40p 450.40p 1051583
27/01/2025 443.40p 450.00p 434.80p 439.60p 694414
24/01/2025 454.00p 456.00p 441.40p 441.60p 900669
23/01/2025 450.80p 457.40p 448.40p 452.60p 1030775
22/01/2025 443.00p 451.20p 435.20p 448.40p 601393
21/01/2025 441.80p 444.20p 433.00p 444.00p 535688
20/01/2025 442.20p 444.00p 436.00p 440.40p 592041
17/01/2025 438.40p 447.60p 438.40p 441.60p 707324
16/01/2025 436.80p 440.80p 434.00p 439.80p 696188
15/01/2025 429.20p 438.00p 426.20p 436.20p 857949
14/01/2025 438.60p 438.60p 423.00p 425.60p 754623
13/01/2025 427.40p 431.00p 421.00p 428.20p 730122
10/01/2025 435.60p 438.20p 427.40p 428.80p 1025814
09/01/2025 439.20p 439.20p 424.20p 436.80p 2066528
08/01/2025 451.60p 452.60p 432.40p 434.00p 1075510
07/01/2025 461.00p 461.00p 448.40p 450.40p 1317132
06/01/2025 451.00p 458.21p 448.20p 455.20p 562435
03/01/2025 448.40p 463.20p 448.40p 454.20p 474990
02/01/2025 447.20p 459.60p 447.20p 459.60p 600298
31/12/2024 459.80p 459.80p 447.60p 454.80p 74505
30/12/2024 449.00p 453.80p 445.60p 450.40p 360902
27/12/2024 449.80p 452.00p 446.60p 452.00p 389634
24/12/2024 457.00p 457.20p 444.00p 453.60p 212294
23/12/2024 446.00p 449.80p 442.60p 448.40p 430430
20/12/2024 440.20p 448.40p 440.20p 446.00p 1821010
19/12/2024 445.40p 448.40p 441.20p 448.40p 1604993
18/12/2024 451.40p 453.20p 440.80p 447.00p 709669
17/12/2024 453.80p 460.60p 444.40p 446.20p 2143161
16/12/2024 457.60p 460.40p 451.80p 456.20p 899694
13/12/2024 452.60p 458.40p 449.75p 457.00p 766784
12/12/2024 463.40p 466.20p 453.00p 454.20p 635292
11/12/2024 462.80p 463.00p 446.40p 462.00p 853111
10/12/2024 449.00p 454.60p 447.60p 454.60p 1221927
09/12/2024 441.60p 458.60p 441.60p 450.00p 2187700
06/12/2024 455.00p 455.00p 449.00p 452.60p 1550290
05/12/2024 461.80p 472.80p 439.60p 449.60p 2941512
04/12/2024 454.40p 458.40p 447.40p 452.40p 770781
03/12/2024 456.60p 456.60p 445.40p 450.00p 1663580
02/12/2024 448.00p 450.60p 441.60p 445.80p 512228
29/11/2024 451.40p 455.80p 447.60p 450.40p 2964108
28/11/2024 459.60p 462.60p 449.80p 453.40p 662011
27/11/2024 445.20p 453.91p 439.20p 451.40p 541898
26/11/2024 441.20p 455.80p 440.00p 442.00p 523395
25/11/2024 442.00p 448.20p 437.00p 448.20p 1633010
22/11/2024 440.80p 444.00p 433.40p 440.60p 1716172
21/11/2024 425.80p 437.80p 425.80p 434.20p 321784
20/11/2024 441.60p 441.60p 432.00p 436.40p 521845
19/11/2024 434.00p 438.60p 424.00p 433.40p 1143871
18/11/2024 438.40p 444.60p 430.80p 433.80p 263338
15/11/2024 435.80p 442.00p 433.80p 439.20p 882697
14/11/2024 427.40p 439.40p 427.40p 438.40p 550353
13/11/2024 436.20p 436.20p 428.60p 431.00p 1101903
12/11/2024 435.80p 438.80p 426.00p 426.00p 835782
11/11/2024 442.80p 443.56p 427.77p 439.80p 1353437
08/11/2024 432.40p 441.20p 432.40p 432.40p 759310
07/11/2024 445.00p 445.00p 434.40p 440.40p 507610
06/11/2024 436.20p 447.60p 434.60p 437.60p 476110
05/11/2024 435.00p 442.60p 433.40p 435.00p 874421
04/11/2024 440.80p 446.40p 433.20p 436.00p 751702
01/11/2024 454.00p 454.00p 440.60p 441.20p 959615
31/10/2024 441.20p 453.40p 440.00p 444.80p 1886963
30/10/2024 440.00p 452.40p 435.00p 447.80p 2018710
29/10/2024 445.40p 451.00p 439.80p 440.80p 419134
28/10/2024 449.40p 449.60p 442.00p 445.80p 930734
25/10/2024 442.40p 450.00p 442.40p 443.40p 612098
24/10/2024 458.00p 458.00p 443.60p 449.00p 229870
23/10/2024 455.60p 456.00p 447.00p 449.00p 756541
22/10/2024 454.00p 455.00p 441.00p 455.00p 1646730
21/10/2024 439.40p 455.00p 439.40p 444.60p 374051
18/10/2024 449.20p 457.80p 447.54p 447.80p 626532
17/10/2024 449.80p 456.62p 448.00p 455.40p 941522
16/10/2024 451.00p 451.60p 441.80p 449.80p 889108
15/10/2024 427.00p 444.80p 427.00p 442.40p 667032
14/10/2024 444.80p 444.80p 432.60p 437.60p 588743
11/10/2024 423.80p 436.00p 423.80p 434.40p 340852
10/10/2024 431.00p 439.80p 428.60p 433.40p 434327
09/10/2024 429.20p 439.00p 428.40p 438.60p 663437
08/10/2024 428.00p 428.60p 423.80p 426.60p 434457
07/10/2024 437.80p 437.80p 423.60p 429.00p 493733
04/10/2024 420.00p 431.80p 420.00p 429.00p 807173
03/10/2024 425.00p 434.80p 422.60p 423.60p 1482490
02/10/2024 427.00p 438.80p 426.00p 430.00p 2057642
01/10/2024 425.00p 437.00p 425.00p 436.00p 3046092
30/09/2024 445.60p 445.60p 425.20p 430.80p 1543359
27/09/2024 434.00p 438.80p 433.80p 436.80p 472153
26/09/2024 434.00p 441.34p 430.80p 437.40p 748515
25/09/2024 424.00p 437.40p 424.00p 430.00p 1008835
24/09/2024 438.40p 438.40p 429.23p 433.20p 751507
23/09/2024 422.00p 434.60p 422.00p 432.00p 1096930
20/09/2024 435.80p 439.00p 428.60p 432.40p 2285956
19/09/2024 436.60p 439.80p 424.20p 436.60p 1032057
18/09/2024 415.80p 429.60p 415.80p 429.60p 1912771
17/09/2024 419.00p 426.60p 414.00p 426.00p 1555090
16/09/2024 413.80p 419.00p 407.00p 418.40p 1092906
13/09/2024 412.00p 417.00p 412.00p 415.60p 723793
12/09/2024 405.60p 417.00p 405.60p 413.60p 1677770
11/09/2024 417.00p 417.00p 409.00p 410.20p 804489
10/09/2024 410.40p 414.40p 404.20p 414.40p 863449
09/09/2024 417.00p 417.00p 408.60p 412.20p 536898
06/09/2024 410.80p 415.80p 407.00p 408.80p 879703
05/09/2024 405.00p 415.20p 405.00p 413.00p 762831
04/09/2024 403.00p 413.20p 402.80p 411.00p 771879
03/09/2024 422.00p 423.40p 401.80p 412.00p 1070289
02/09/2024 416.80p 419.00p 412.80p 414.20p 536351
30/08/2024 425.60p 425.60p 407.40p 419.00p 1417422
29/08/2024 421.40p 429.40p 414.00p 419.00p 726153
28/08/2024 412.40p 416.06p 411.39p 415.40p 1098386
27/08/2024 408.00p 415.20p 405.20p 411.80p 1637248
23/08/2024 402.40p 417.40p 402.40p 410.80p 427427
22/08/2024 400.60p 411.20p 400.60p 408.40p 733942
21/08/2024 405.00p 410.80p 405.00p 408.80p 942619
20/08/2024 419.20p 424.03p 407.60p 407.60p 1003064
19/08/2024 420.20p 433.00p 401.60p 416.80p 1279030
16/08/2024 414.60p 417.60p 409.20p 411.60p 858412
15/08/2024 391.40p 410.20p 391.40p 408.00p 1953253
14/08/2024 408.40p 420.80p 392.80p 399.40p 957124
13/08/2024 397.80p 409.80p 397.80p 409.60p 1423224
12/08/2024 398.20p 412.80p 398.20p 407.20p 611283
09/08/2024 405.80p 410.60p 400.80p 407.20p 609559
08/08/2024 389.00p 408.20p 389.00p 405.00p 843497
07/08/2024 390.80p 398.60p 389.00p 395.80p 670778
06/08/2024 388.00p 396.20p 385.80p 393.20p 893582
05/08/2024 395.20p 398.40p 384.40p 388.80p 1598646
02/08/2024 412.40p 432.80p 399.20p 404.60p 1233481
01/08/2024 423.80p 425.80p 414.80p 416.00p 1242462
31/07/2024 421.60p 424.00p 418.80p 421.20p 1411902
30/07/2024 420.80p 421.20p 415.18p 417.60p 1295955
29/07/2024 425.00p 437.60p 416.00p 416.00p 1272122
26/07/2024 410.20p 430.00p 410.20p 426.80p 942634
25/07/2024 411.20p 417.40p 407.20p 415.40p 658337
24/07/2024 427.20p 427.20p 416.20p 416.20p 396717
23/07/2024 415.20p 420.20p 411.20p 420.20p 806513
22/07/2024 418.00p 420.20p 408.80p 418.40p 677065
19/07/2024 423.60p 423.60p 404.00p 412.40p 863696
18/07/2024 408.20p 415.60p 408.00p 413.60p 863140
17/07/2024 411.80p 413.40p 404.56p 408.40p 2224624
16/07/2024 411.80p 411.80p 396.80p 408.20p 646303
15/07/2024 412.60p 412.60p 399.20p 404.60p 514568
12/07/2024 402.00p 410.20p 402.00p 405.60p 853730
11/07/2024 402.00p 404.80p 397.00p 402.60p 1755100
10/07/2024 388.40p 399.20p 388.40p 399.20p 1023552
09/07/2024 394.20p 398.60p 388.20p 392.40p 2038292

*Close Price adjusted for both dividends and splits