Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/09/2025 607.50p 609.50p 602.00p 604.50p 1209016
04/09/2025 592.00p 606.00p 590.50p 605.50p 1327094
03/09/2025 588.00p 590.50p 584.00p 593.50p 1078782
02/09/2025 600.00p 600.00p 579.50p 589.00p 1262411
01/09/2025 599.00p 599.00p 591.00p 596.00p 699616
29/08/2025 599.50p 599.50p 585.50p 593.50p 1356806
28/08/2025 588.50p 594.00p 581.50p 587.00p 1295200
27/08/2025 589.00p 591.00p 583.50p 589.00p 775087
26/08/2025 586.00p 590.50p 575.50p 584.00p 2030851
22/08/2025 584.00p 594.50p 581.00p 590.50p 1404260
21/08/2025 574.00p 584.50p 573.50p 583.00p 2464000
20/08/2025 567.50p 575.00p 560.50p 574.00p 812019
19/08/2025 570.00p 573.50p 566.50p 567.00p 1132789
18/08/2025 575.50p 575.50p 566.50p 570.00p 992122
15/08/2025 563.50p 573.00p 560.50p 569.00p 2066496
14/08/2025 551.50p 567.00p 549.00p 560.00p 2019270
13/08/2025 580.00p 580.00p 544.00p 553.00p 1728838
12/08/2025 556.50p 568.50p 555.50p 568.50p 677320
11/08/2025 541.00p 557.00p 541.00p 556.00p 1355595
08/08/2025 553.50p 556.00p 550.00p 554.50p 1004891
07/08/2025 549.00p 554.50p 548.00p 554.00p 779055
06/08/2025 559.00p 559.00p 544.50p 549.00p 2370309
05/08/2025 545.50p 553.50p 545.50p 547.50p 959639
04/08/2025 545.00p 551.50p 541.50p 549.50p 1018997
01/08/2025 543.50p 547.00p 539.00p 542.00p 1390226
31/07/2025 540.00p 546.50p 540.00p 543.00p 1116028
30/07/2025 537.50p 542.50p 535.50p 542.50p 704741
29/07/2025 519.00p 538.00p 519.00p 538.00p 409130
28/07/2025 532.00p 535.25p 527.50p 531.50p 910762
25/07/2025 530.50p 533.00p 525.00p 531.00p 519173
24/07/2025 530.00p 538.50p 529.00p 532.50p 431880
23/07/2025 526.00p 531.48p 521.50p 528.00p 876533
22/07/2025 521.00p 534.50p 521.00p 523.00p 690705
21/07/2025 535.50p 539.50p 531.50p 532.50p 469774
18/07/2025 529.00p 537.00p 526.50p 535.50p 983068
17/07/2025 521.00p 535.00p 519.00p 527.00p 1207796
16/07/2025 519.00p 524.50p 517.50p 518.00p 474784
15/07/2025 534.00p 534.00p 519.25p 522.50p 695692
14/07/2025 514.50p 522.50p 512.50p 522.50p 1601135
11/07/2025 504.50p 517.50p 504.50p 516.50p 386782
10/07/2025 523.00p 523.00p 511.50p 516.00p 420239
09/07/2025 504.00p 522.00p 504.00p 514.00p 953950
08/07/2025 516.00p 520.00p 512.50p 513.50p 703135
07/07/2025 512.50p 517.00p 510.00p 517.00p 736951
04/07/2025 514.00p 515.50p 508.00p 510.00p 1367669
03/07/2025 510.50p 518.00p 507.75p 518.00p 697798
02/07/2025 521.50p 523.00p 507.50p 508.50p 1066077
01/07/2025 521.50p 524.00p 517.50p 519.50p 609155
30/06/2025 535.50p 535.50p 518.00p 522.00p 394889
27/06/2025 513.00p 525.00p 512.00p 523.50p 892131
26/06/2025 496.00p 514.50p 486.40p 513.00p 1116361
25/06/2025 498.00p 503.06p 494.40p 497.20p 541063
24/06/2025 507.50p 507.50p 498.20p 499.20p 2041089
23/06/2025 492.40p 498.00p 492.20p 495.60p 547379
20/06/2025 495.40p 498.20p 493.40p 494.80p 1233270
19/06/2025 513.50p 513.50p 492.40p 494.00p 366184
18/06/2025 502.50p 508.00p 500.50p 503.00p 516922
17/06/2025 506.50p 507.50p 497.60p 502.50p 529178
16/06/2025 509.50p 509.50p 492.40p 504.00p 534632
13/06/2025 506.00p 506.61p 497.40p 497.40p 767353
12/06/2025 494.60p 512.00p 494.60p 509.00p 593785
11/06/2025 503.00p 505.00p 496.60p 504.00p 1010878
10/06/2025 507.50p 507.50p 498.20p 503.50p 775164
09/06/2025 511.00p 511.00p 497.60p 497.80p 449143
06/06/2025 489.60p 503.00p 489.60p 499.20p 451780
05/06/2025 503.00p 503.50p 497.20p 499.00p 553539
04/06/2025 498.80p 510.50p 495.00p 503.00p 654482
03/06/2025 504.50p 507.50p 497.40p 500.00p 1202745
02/06/2025 501.00p 505.00p 496.80p 503.00p 483340
30/05/2025 504.00p 506.50p 495.60p 499.80p 1381914
29/05/2025 505.50p 508.50p 498.60p 500.50p 866084
28/05/2025 516.50p 516.50p 503.50p 503.50p 554459
27/05/2025 507.00p 511.50p 502.50p 506.50p 1096349
23/05/2025 504.00p 508.00p 489.60p 501.50p 1368790
22/05/2025 494.80p 504.00p 488.40p 502.50p 648232
21/05/2025 497.20p 502.00p 490.80p 502.00p 1106443
20/05/2025 501.50p 501.50p 491.90p 498.80p 1182886
19/05/2025 489.00p 493.80p 483.60p 493.80p 929480
16/05/2025 490.00p 490.60p 484.20p 487.20p 801983
15/05/2025 485.00p 488.80p 481.20p 488.60p 487372
14/05/2025 494.00p 494.60p 482.40p 492.80p 1331243
13/05/2025 482.80p 487.80p 478.60p 483.60p 677981
12/05/2025 487.40p 490.00p 480.00p 480.60p 1179576
09/05/2025 486.40p 490.20p 482.20p 483.60p 580315
08/05/2025 480.00p 502.50p 480.00p 486.40p 981025
07/05/2025 476.20p 476.60p 471.40p 476.40p 655188
06/05/2025 475.80p 476.40p 469.80p 473.00p 787028
02/05/2025 461.40p 471.00p 459.40p 471.00p 932516
01/05/2025 466.60p 466.60p 451.40p 461.80p 1000722
30/04/2025 455.00p 459.60p 445.60p 457.60p 2742999
29/04/2025 451.80p 455.80p 449.00p 452.40p 1764501
28/04/2025 448.80p 452.20p 442.80p 451.00p 899044
25/04/2025 440.00p 446.60p 432.80p 445.00p 498097
24/04/2025 435.80p 440.80p 430.00p 438.60p 794193
23/04/2025 440.00p 440.60p 433.60p 435.00p 1050909
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

*Close Price adjusted for both dividends and splits