Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/03/2024 345.00p 347.40p 341.80p 344.60p 652769
07/03/2024 343.00p 349.40p 338.20p 345.40p 665962
06/03/2024 351.80p 351.80p 343.20p 345.00p 1028297
05/03/2024 350.40p 350.40p 342.48p 343.60p 505807
04/03/2024 350.40p 350.40p 341.40p 344.00p 454831
01/03/2024 345.00p 345.00p 340.40p 343.80p 455157
29/02/2024 330.00p 341.60p 330.00p 339.40p 1289365
28/02/2024 336.60p 340.80p 334.00p 337.00p 695786
27/02/2024 328.00p 339.00p 328.00p 338.40p 885634
26/02/2024 338.00p 338.00p 333.00p 335.60p 509591
23/02/2024 331.20p 339.20p 331.20p 334.20p 3755372
22/02/2024 332.60p 339.80p 329.20p 338.80p 2143748
21/02/2024 323.20p 331.20p 323.20p 331.20p 3189692
20/02/2024 319.00p 328.60p 319.00p 328.60p 647199
19/02/2024 323.60p 327.00p 315.80p 326.80p 425884
16/02/2024 324.20p 325.80p 316.80p 322.80p 505914
15/02/2024 317.00p 322.40p 316.80p 321.40p 674244
14/02/2024 321.60p 322.60p 316.40p 316.40p 777274
13/02/2024 332.60p 332.60p 316.40p 317.40p 734729
12/02/2024 327.20p 330.00p 324.80p 324.80p 658363
09/02/2024 329.80p 331.00p 322.80p 327.60p 665899
08/02/2024 333.40p 336.80p 324.80p 325.60p 848692
07/02/2024 328.00p 330.00p 323.60p 325.80p 714080
06/02/2024 329.20p 329.80p 323.00p 328.60p 1665286
05/02/2024 317.80p 329.40p 317.80p 324.40p 3546200
02/02/2024 334.60p 334.60p 324.00p 324.80p 1344132
01/02/2024 340.00p 340.00p 330.60p 330.60p 705649
31/01/2024 334.80p 342.20p 332.00p 332.00p 1440298
30/01/2024 337.20p 343.00p 335.20p 335.20p 921092
29/01/2024 336.80p 346.20p 336.80p 339.20p 1507353
26/01/2024 339.40p 347.60p 339.40p 345.20p 863481
25/01/2024 344.40p 347.80p 343.50p 346.40p 457090
24/01/2024 338.20p 345.40p 336.80p 344.20p 352767
23/01/2024 347.20p 347.20p 336.20p 336.20p 732873
22/01/2024 332.20p 340.00p 330.40p 339.00p 647624
19/01/2024 340.00p 340.00p 332.80p 334.00p 502182
18/01/2024 322.00p 336.40p 322.00p 333.80p 659580
17/01/2024 335.80p 337.60p 326.20p 329.40p 945933
16/01/2024 349.20p 349.20p 338.20p 340.40p 747547
15/01/2024 347.40p 347.40p 338.50p 341.60p 539958
12/01/2024 338.80p 342.80p 338.80p 339.20p 803962
11/01/2024 331.60p 342.00p 331.60p 336.40p 521763
10/01/2024 332.40p 341.00p 332.40p 338.60p 1221345
09/01/2024 345.60p 345.60p 337.60p 340.40p 469639
08/01/2024 342.60p 343.00p 332.40p 340.20p 592167
05/01/2024 344.80p 344.80p 332.00p 334.60p 463965
04/01/2024 330.60p 338.00p 330.20p 337.00p 607585
03/01/2024 335.80p 337.80p 330.32p 331.60p 1535458
02/01/2024 332.00p 337.60p 332.00p 337.40p 568671
29/12/2023 342.20p 342.20p 331.20p 331.20p 153974
28/12/2023 342.00p 342.20p 333.00p 335.40p 335731
27/12/2023 337.00p 341.20p 334.00p 338.20p 473923
22/12/2023 337.20p 337.20p 333.20p 337.00p 288855
21/12/2023 327.60p 334.40p 327.60p 334.40p 909248
20/12/2023 333.00p 337.00p 327.00p 330.20p 1249830
19/12/2023 332.40p 332.40p 321.20p 325.20p 1235190
18/12/2023 320.80p 328.00p 320.80p 325.40p 373584
15/12/2023 328.40p 332.00p 323.00p 325.60p 2458064
14/12/2023 328.00p 331.80p 326.00p 326.00p 1248703
13/12/2023 329.00p 329.00p 323.20p 323.20p 1369822
12/12/2023 327.00p 333.60p 327.00p 327.00p 818053
11/12/2023 327.20p 336.00p 327.20p 330.40p 695013
08/12/2023 333.40p 340.00p 330.80p 335.20p 873158
07/12/2023 335.60p 340.80p 331.00p 335.40p 1131788
06/12/2023 338.00p 339.40p 330.60p 338.20p 602912
05/12/2023 326.20p 333.80p 326.20p 331.80p 2057948
04/12/2023 339.20p 339.20p 326.80p 329.80p 444066
01/12/2023 331.80p 332.20p 325.00p 331.60p 560197
30/11/2023 321.60p 330.00p 321.60p 325.20p 2124578
29/11/2023 321.40p 330.00p 321.40p 328.00p 638038
28/11/2023 323.40p 326.80p 323.40p 326.00p 502357
27/11/2023 326.40p 333.60p 324.80p 326.60p 609249
24/11/2023 328.40p 333.20p 324.21p 327.20p 264414
23/11/2023 315.80p 328.85p 315.80p 326.00p 820409
22/11/2023 315.40p 324.80p 315.40p 323.00p 797819
21/11/2023 327.20p 329.00p 321.40p 323.20p 473259
20/11/2023 328.40p 330.80p 324.40p 326.80p 510750
17/11/2023 324.20p 330.20p 323.40p 328.80p 3396871
16/11/2023 319.40p 334.00p 319.40p 322.40p 982067
15/11/2023 325.00p 333.40p 325.00p 327.20p 1185666
14/11/2023 311.40p 329.20p 311.40p 328.00p 1666473
13/11/2023 310.20p 320.40p 310.20p 318.00p 2497886
10/11/2023 318.40p 318.80p 311.20p 315.80p 868175
09/11/2023 319.20p 319.20p 306.40p 314.00p 2888559
08/11/2023 307.60p 315.80p 305.40p 311.60p 2164143
07/11/2023 310.40p 316.20p 306.40p 308.00p 664253
06/11/2023 316.80p 326.40p 312.20p 313.00p 614818
03/11/2023 318.60p 322.60p 310.00p 320.00p 628089
02/11/2023 304.00p 318.00p 304.00p 317.00p 1183183
01/11/2023 301.80p 309.51p 301.80p 303.00p 1126941
31/10/2023 313.60p 313.60p 307.40p 309.20p 1901029
30/10/2023 304.00p 309.60p 294.80p 306.20p 2396631
27/10/2023 295.00p 300.41p 293.00p 299.20p 554293
26/10/2023 292.80p 297.80p 291.60p 295.40p 2505745
25/10/2023 309.00p 309.00p 297.60p 298.80p 753236
24/10/2023 309.40p 309.40p 300.20p 301.80p 472180
23/10/2023 297.00p 306.80p 296.40p 303.40p 566129
20/10/2023 311.40p 311.40p 300.60p 303.00p 1040586
19/10/2023 300.00p 311.80p 298.60p 304.40p 608147
18/10/2023 315.00p 315.00p 304.20p 305.40p 388193
17/10/2023 304.20p 313.20p 304.20p 311.20p 1633098
16/10/2023 302.20p 311.20p 302.20p 310.00p 650514
13/10/2023 309.80p 315.00p 307.60p 307.60p 751419
12/10/2023 316.60p 319.00p 313.00p 313.00p 396643
11/10/2023 319.00p 319.40p 312.60p 316.00p 739954
10/10/2023 322.20p 324.00p 315.00p 317.80p 1121495
09/10/2023 322.00p 322.00p 311.60p 314.60p 1574107
06/10/2023 307.40p 315.60p 304.80p 315.00p 583425
05/10/2023 309.60p 312.00p 308.03p 310.20p 559366
04/10/2023 309.00p 309.00p 304.20p 305.20p 1427478
03/10/2023 305.40p 315.00p 305.40p 306.60p 974668
02/10/2023 328.80p 328.80p 311.60p 312.20p 975701
29/09/2023 322.40p 322.60p 317.60p 321.00p 1140056
28/09/2023 325.80p 325.80p 313.40p 314.80p 1097245
27/09/2023 318.00p 321.80p 317.60p 318.60p 930731
26/09/2023 321.00p 326.60p 318.40p 319.20p 913106
25/09/2023 327.60p 333.73p 326.20p 326.80p 1300836
22/09/2023 327.00p 335.80p 327.00p 335.60p 1277855
21/09/2023 332.60p 337.20p 331.65p 335.00p 477750
20/09/2023 334.40p 335.40p 328.80p 333.60p 988985
19/09/2023 324.40p 328.30p 323.00p 327.80p 438392
18/09/2023 330.20p 332.20p 325.00p 328.00p 824409
15/09/2023 331.80p 337.40p 331.60p 332.40p 2253713
14/09/2023 328.00p 334.80p 323.75p 334.80p 2080589
13/09/2023 333.00p 333.00p 325.00p 327.40p 717323
12/09/2023 320.00p 328.40p 320.00p 327.60p 764020
11/09/2023 315.00p 324.41p 315.00p 322.40p 474445
08/09/2023 330.40p 330.60p 320.00p 322.80p 582613
07/09/2023 329.20p 329.20p 320.00p 322.60p 505663
06/09/2023 320.80p 324.80p 318.20p 322.60p 465157
05/09/2023 322.40p 324.60p 316.60p 321.00p 533973
04/09/2023 331.00p 331.00p 322.20p 323.40p 457936
01/09/2023 320.00p 328.20p 320.00p 323.20p 573511
31/08/2023 332.00p 332.00p 326.40p 327.20p 1028729
30/08/2023 326.80p 330.20p 325.00p 328.80p 2137657
29/08/2023 326.20p 327.60p 321.80p 327.20p 982478
25/08/2023 323.60p 324.00p 319.33p 320.00p 413358
24/08/2023 318.00p 325.60p 318.00p 321.00p 579187
23/08/2023 310.00p 321.40p 310.00p 320.00p 692086
22/08/2023 306.40p 318.80p 306.40p 317.40p 627294
21/08/2023 305.80p 313.00p 305.80p 310.80p 1294679
18/08/2023 312.20p 313.60p 306.20p 313.20p 3007933
17/08/2023 309.00p 316.42p 305.20p 312.60p 1513112
16/08/2023 354.40p 355.80p 296.00p 310.00p 2987887
15/08/2023 356.80p 356.80p 345.60p 346.80p 414939
14/08/2023 344.20p 348.80p 339.20p 348.80p 592536
11/08/2023 348.80p 349.80p 346.20p 347.20p 459742
10/08/2023 341.80p 347.80p 341.80p 346.00p 2590905
09/08/2023 339.60p 345.60p 338.80p 345.00p 699532
08/08/2023 344.00p 348.60p 340.40p 340.40p 787342
07/08/2023 345.80p 349.80p 338.60p 347.00p 518991
04/08/2023 337.80p 350.60p 337.80p 345.40p 307277
03/08/2023 339.40p 346.80p 339.40p 345.00p 326271
02/08/2023 343.40p 349.60p 343.40p 347.80p 442204
01/08/2023 343.00p 352.60p 342.80p 351.00p 673943
31/07/2023 348.80p 351.60p 348.40p 349.40p 424497
28/07/2023 365.00p 365.00p 347.80p 349.80p 1478363
27/07/2023 355.60p 361.80p 353.80p 355.20p 514531
26/07/2023 346.40p 354.00p 346.40p 353.80p 367016
25/07/2023 354.40p 363.20p 352.20p 353.80p 637672
24/07/2023 352.40p 363.60p 352.40p 354.20p 342557
21/07/2023 357.20p 358.00p 350.20p 354.40p 750554
20/07/2023 354.60p 358.40p 352.80p 355.20p 729363
19/07/2023 348.40p 358.00p 347.20p 353.80p 1542578
18/07/2023 340.60p 346.00p 340.60p 344.40p 967821
17/07/2023 335.80p 343.60p 335.80p 340.60p 403031
14/07/2023 334.60p 344.80p 334.60p 344.00p 450893
13/07/2023 348.60p 348.60p 340.60p 342.20p 510640
12/07/2023 327.20p 342.80p 327.20p 342.80p 900473
11/07/2023 335.40p 335.40p 331.20p 334.40p 434756
10/07/2023 339.40p 339.40p 328.80p 333.20p 476560
07/07/2023 330.60p 333.00p 329.40p 331.40p 434189
06/07/2023 346.00p 346.00p 330.60p 331.40p 778841
05/07/2023 337.60p 343.80p 335.60p 342.60p 920809
04/07/2023 348.60p 348.60p 339.80p 340.40p 304079
03/07/2023 334.60p 344.40p 334.60p 340.40p 477307
30/06/2023 338.20p 344.80p 337.80p 340.80p 784532
29/06/2023 344.60p 347.80p 336.20p 338.80p 669956
28/06/2023 343.60p 343.60p 337.40p 339.60p 1360095
27/06/2023 343.40p 344.00p 338.60p 339.60p 793981
26/06/2023 332.00p 342.60p 332.00p 340.80p 2982226
23/06/2023 344.40p 347.00p 338.00p 340.00p 625088
22/06/2023 357.20p 357.20p 345.00p 346.80p 847557
21/06/2023 351.40p 353.00p 347.20p 349.00p 673139
20/06/2023 349.20p 351.00p 347.00p 350.80p 552698
19/06/2023 348.00p 350.80p 347.00p 349.80p 2574825
16/06/2023 350.40p 353.80p 348.51p 348.80p 3590206
15/06/2023 360.00p 360.20p 351.40p 352.60p 640961
14/06/2023 356.20p 361.00p 356.20p 358.40p 1186455
13/06/2023 357.80p 365.40p 357.20p 361.60p 672898
12/06/2023 367.40p 368.20p 363.00p 363.60p 1328255
09/06/2023 367.60p 367.60p 361.20p 365.20p 522298
08/06/2023 371.80p 371.80p 364.80p 367.40p 619312
07/06/2023 377.40p 377.40p 364.80p 365.40p 442100
06/06/2023 364.20p 372.20p 364.20p 370.00p 1265478
05/06/2023 373.00p 376.80p 370.20p 371.80p 643247
02/06/2023 375.80p 375.80p 365.00p 372.00p 1001784
01/06/2023 364.40p 368.20p 362.00p 367.20p 866558
31/05/2023 369.60p 369.60p 365.60p 367.20p 1802181
30/05/2023 371.60p 374.60p 368.40p 369.80p 788172

*Close Price adjusted for both dividends and splits