Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/12/2022 350.20p 350.20p 336.80p 341.60p 767664
20/12/2022 337.80p 342.20p 334.30p 341.00p 876662
19/12/2022 330.60p 343.80p 330.60p 339.80p 777805
16/12/2022 347.20p 347.46p 332.40p 338.80p 3432209
15/12/2022 337.80p 345.80p 336.10p 342.60p 1464044
14/12/2022 339.80p 342.40p 337.00p 339.60p 1003283
13/12/2022 344.00p 350.80p 340.60p 340.60p 2303614
12/12/2022 342.40p 345.60p 340.00p 344.80p 1072745
09/12/2022 345.20p 346.00p 337.60p 346.00p 1316560
08/12/2022 339.40p 347.60p 335.04p 337.00p 2170465
07/12/2022 320.60p 332.60p 320.60p 331.60p 1764413
06/12/2022 321.00p 330.60p 320.80p 327.60p 6273478
05/12/2022 324.20p 332.20p 324.20p 329.00p 819347
02/12/2022 335.60p 335.60p 322.80p 325.80p 664698
01/12/2022 330.40p 330.40p 321.20p 328.00p 974429
30/11/2022 329.80p 329.80p 321.40p 323.80p 1791607
29/11/2022 316.00p 328.00p 316.00p 327.20p 1198194
28/11/2022 322.60p 325.80p 319.30p 323.60p 989997
25/11/2022 314.80p 323.80p 314.80p 322.20p 805939
24/11/2022 331.20p 331.20p 320.80p 320.80p 566507
23/11/2022 321.00p 325.00p 320.40p 323.40p 2591413
22/11/2022 315.80p 325.00p 315.80p 320.20p 1604595
21/11/2022 316.60p 323.40p 315.20p 320.60p 3006509
18/11/2022 309.40p 320.00p 308.00p 320.00p 2302822
17/11/2022 302.20p 310.40p 295.80p 308.20p 2562434
16/11/2022 293.20p 303.40p 293.20p 299.20p 2705877
15/11/2022 293.60p 302.80p 293.60p 300.40p 1492356
14/11/2022 308.20p 308.20p 299.00p 300.80p 991390
11/11/2022 316.60p 316.60p 302.60p 303.40p 1444516
10/11/2022 309.20p 310.40p 300.60p 310.40p 1511851
09/11/2022 301.00p 303.00p 298.00p 302.20p 902452
08/11/2022 295.00p 303.60p 295.00p 299.20p 3333059
07/11/2022 302.00p 302.00p 295.30p 299.60p 2960642
04/11/2022 300.60p 300.60p 290.40p 297.60p 4053565
03/11/2022 291.80p 298.80p 291.80p 294.60p 992542
02/11/2022 302.00p 302.00p 297.40p 299.00p 1408816
01/11/2022 304.60p 305.00p 298.80p 300.40p 1377388
31/10/2022 292.00p 302.60p 292.00p 298.60p 1469442
28/10/2022 292.60p 298.80p 292.60p 296.40p 860627
27/10/2022 292.80p 300.40p 292.80p 297.60p 1564807
26/10/2022 292.60p 300.40p 292.60p 299.40p 1617595
25/10/2022 299.00p 299.20p 292.80p 297.00p 1169100
24/10/2022 286.40p 299.20p 286.40p 295.80p 2592952
21/10/2022 300.00p 301.20p 285.20p 294.60p 2783698
20/10/2022 296.20p 304.80p 296.20p 302.20p 1380939
19/10/2022 307.40p 310.60p 302.80p 302.80p 1653590
18/10/2022 309.80p 310.80p 304.20p 307.80p 1467961
17/10/2022 304.80p 308.40p 298.60p 306.80p 2696226
14/10/2022 306.20p 308.40p 298.60p 299.60p 3008057
13/10/2022 296.80p 304.20p 291.20p 303.20p 1957679
12/10/2022 309.60p 310.20p 295.60p 296.20p 2306516
11/10/2022 309.00p 311.46p 306.00p 310.60p 4374963
10/10/2022 305.60p 312.40p 305.60p 311.20p 1673489
07/10/2022 309.40p 309.40p 302.40p 308.00p 2132870
06/10/2022 305.00p 311.00p 304.20p 305.40p 2220057
05/10/2022 310.00p 311.60p 303.80p 309.40p 1318505
04/10/2022 300.20p 313.42p 300.20p 312.20p 2029802
03/10/2022 304.80p 308.40p 302.40p 307.20p 1374039
30/09/2022 301.60p 308.20p 301.60p 306.40p 3483002
29/09/2022 312.60p 312.60p 300.00p 303.20p 2052741
28/09/2022 315.20p 316.40p 304.60p 313.00p 2476565
27/09/2022 324.40p 327.00p 316.60p 316.60p 1947272
26/09/2022 313.00p 325.40p 313.00p 321.80p 1729515
23/09/2022 330.00p 331.20p 325.00p 326.40p 1957560
22/09/2022 332.00p 334.40p 328.00p 329.60p 2160389
21/09/2022 328.00p 336.40p 328.00p 336.40p 1797028
20/09/2022 332.00p 338.00p 328.80p 331.60p 1347337
19/09/2022 346.40p 346.40p 334.40p 334.40p 5967916
16/09/2022 346.40p 346.40p 334.40p 334.40p 5327629
15/09/2022 333.40p 340.40p 333.40p 339.20p 1478700
14/09/2022 333.40p 341.80p 333.40p 338.80p 2871708
13/09/2022 333.40p 342.80p 333.40p 339.40p 1675262
12/09/2022 342.00p 342.00p 333.60p 340.40p 1536191
09/09/2022 324.40p 336.60p 324.40p 334.00p 1813947
08/09/2022 333.40p 335.00p 329.60p 332.00p 1150635
07/09/2022 332.40p 332.40p 326.60p 328.60p 1592219
06/09/2022 329.80p 330.60p 326.00p 328.60p 731078
05/09/2022 315.40p 326.40p 313.60p 325.80p 1214042
02/09/2022 313.20p 319.00p 313.20p 318.60p 5292692
01/09/2022 307.60p 316.60p 307.60p 314.00p 1901885
31/08/2022 314.80p 315.20p 310.80p 315.20p 2155871
30/08/2022 309.60p 318.74p 309.60p 314.40p 2022672
29/08/2022 315.20p 316.80p 311.60p 312.00p 726340
26/08/2022 315.20p 316.80p 311.60p 312.00p 726340
25/08/2022 312.60p 319.50p 312.60p 314.60p 1034001
24/08/2022 304.40p 313.60p 304.20p 313.20p 1548025
23/08/2022 312.20p 316.90p 306.60p 307.60p 2170399
22/08/2022 325.80p 326.60p 318.40p 319.80p 1165106
19/08/2022 316.60p 328.80p 316.60p 327.40p 2528030
18/08/2022 321.00p 332.00p 319.60p 325.00p 2813114
17/08/2022 300.80p 322.60p 300.80p 319.60p 7329782
16/08/2022 293.20p 293.20p 284.80p 289.20p 955264
15/08/2022 285.20p 289.00p 279.80p 286.40p 1242061
12/08/2022 282.60p 288.20p 281.20p 286.40p 1247508
11/08/2022 288.60p 289.00p 286.40p 286.60p 802023
10/08/2022 288.40p 288.40p 280.80p 286.80p 856204
09/08/2022 287.80p 287.80p 280.40p 281.60p 739584
08/08/2022 279.40p 283.00p 279.00p 281.60p 700066
05/08/2022 279.20p 282.10p 277.70p 278.60p 554572
04/08/2022 275.80p 283.60p 275.80p 281.00p 519700
03/08/2022 280.00p 285.20p 279.60p 282.60p 527309
02/08/2022 282.00p 287.40p 280.80p 281.20p 772682
01/08/2022 280.60p 284.20p 278.60p 282.60p 562873
29/07/2022 278.00p 283.00p 276.30p 280.60p 703719
28/07/2022 275.40p 277.60p 271.20p 275.20p 538977
27/07/2022 276.00p 276.40p 272.60p 275.40p 464013
26/07/2022 273.60p 274.80p 268.60p 271.60p 794572
25/07/2022 271.20p 274.60p 267.40p 272.00p 1582576
22/07/2022 268.00p 268.20p 261.20p 267.20p 1051073
21/07/2022 256.60p 262.00p 255.80p 262.00p 1653441
20/07/2022 253.80p 260.60p 253.80p 256.60p 925299
19/07/2022 255.80p 262.00p 254.00p 260.00p 1769655
18/07/2022 258.40p 260.80p 257.40p 258.40p 796531
15/07/2022 252.80p 260.00p 251.80p 257.80p 1454294
14/07/2022 257.80p 259.80p 253.40p 253.40p 971716
13/07/2022 264.60p 267.38p 256.20p 257.20p 1678515
12/07/2022 263.40p 269.00p 262.60p 268.20p 5432385
11/07/2022 272.00p 272.00p 261.99p 263.80p 700438
08/07/2022 265.80p 268.88p 259.80p 265.60p 903360
07/07/2022 257.20p 260.60p 254.40p 259.80p 2868756
06/07/2022 251.80p 257.00p 251.80p 253.40p 1310804
05/07/2022 256.80p 261.61p 251.80p 251.80p 607849
04/07/2022 257.80p 260.00p 257.20p 258.40p 336942
01/07/2022 248.80p 260.20p 248.80p 256.60p 785163
30/06/2022 255.20p 258.00p 251.80p 254.20p 714598
29/06/2022 260.20p 263.00p 259.62p 261.20p 849890
28/06/2022 253.60p 264.25p 253.60p 263.80p 759239
27/06/2022 257.20p 264.20p 257.00p 259.80p 1075922
24/06/2022 251.60p 258.60p 251.60p 258.00p 733179
23/06/2022 256.60p 256.60p 248.40p 250.60p 897965
22/06/2022 250.00p 251.06p 246.80p 249.20p 1122491
21/06/2022 244.00p 252.60p 244.00p 249.20p 889926
20/06/2022 245.00p 250.60p 242.00p 247.40p 1453968
17/06/2022 251.20p 252.20p 248.00p 248.00p 2550570
16/06/2022 253.20p 257.40p 247.20p 248.40p 4608543
15/06/2022 263.80p 265.60p 257.60p 257.60p 4335228
14/06/2022 256.00p 261.60p 255.60p 260.00p 2026849
13/06/2022 257.80p 261.00p 256.40p 260.20p 1382315
10/06/2022 270.00p 270.00p 263.80p 264.40p 1457552
09/06/2022 266.40p 270.20p 265.00p 268.40p 758990
08/06/2022 273.60p 273.60p 266.60p 267.00p 1796249
07/06/2022 267.00p 268.80p 265.40p 268.00p 904397
06/06/2022 267.80p 271.60p 264.82p 266.80p 718698
03/06/2022 262.00p 263.80p 260.00p 261.60p 878365
02/06/2022 262.00p 263.80p 260.00p 261.60p 878365
01/06/2022 262.00p 263.80p 260.00p 261.60p 878365
31/05/2022 262.00p 268.00p 259.80p 260.40p 2678738
30/05/2022 256.40p 267.00p 256.40p 262.60p 671924
27/05/2022 253.80p 263.40p 253.80p 261.60p 750367
26/05/2022 257.80p 261.00p 251.36p 260.00p 679760
25/05/2022 259.00p 260.80p 255.60p 260.20p 1074143
24/05/2022 255.60p 257.60p 253.20p 256.00p 2457894
23/05/2022 255.00p 256.20p 253.20p 255.80p 789546
20/05/2022 252.00p 255.60p 251.00p 252.60p 893106
19/05/2022 250.00p 251.69p 248.20p 250.60p 1628285
18/05/2022 243.80p 254.80p 243.80p 252.20p 1367992
17/05/2022 252.00p 252.00p 249.60p 250.00p 1037266
16/05/2022 244.20p 251.00p 243.71p 250.00p 926716
13/05/2022 242.80p 245.60p 241.40p 245.60p 1576217
12/05/2022 238.00p 241.20p 234.22p 240.40p 1493596
11/05/2022 239.40p 243.80p 235.21p 241.00p 1863240
10/05/2022 237.20p 239.80p 234.00p 236.60p 1116669
09/05/2022 241.20p 241.20p 232.60p 233.00p 873065
06/05/2022 239.60p 239.80p 232.80p 235.00p 3743451
05/05/2022 245.00p 247.20p 239.20p 239.40p 2632654
04/05/2022 244.20p 246.00p 242.40p 243.80p 877615
03/05/2022 240.40p 246.00p 239.60p 243.60p 4985915
02/05/2022 239.80p 248.00p 239.80p 242.80p 869862
29/04/2022 239.80p 248.00p 239.80p 242.80p 869862
28/04/2022 239.00p 248.00p 239.00p 246.20p 1194945
27/04/2022 248.40p 249.20p 243.40p 245.00p 1343771
26/04/2022 254.00p 254.00p 247.40p 248.20p 842050
25/04/2022 251.40p 253.60p 249.20p 251.00p 829415
22/04/2022 256.40p 260.20p 255.60p 256.20p 981584
21/04/2022 263.80p 265.20p 261.00p 261.60p 1647812
20/04/2022 253.60p 263.00p 253.60p 261.60p 1550013
19/04/2022 266.60p 266.60p 257.80p 260.60p 495922
18/04/2022 262.20p 262.20p 257.60p 260.20p 1132952
15/04/2022 262.20p 262.20p 257.60p 260.20p 1132952
14/04/2022 262.20p 262.20p 257.60p 260.20p 1132952
13/04/2022 262.80p 266.00p 259.40p 260.80p 770231
12/04/2022 267.00p 267.00p 259.00p 261.20p 1160947
11/04/2022 258.00p 262.80p 258.00p 262.80p 624539
08/04/2022 260.20p 260.40p 257.20p 259.00p 849409
07/04/2022 248.00p 258.20p 248.00p 255.40p 799623
06/04/2022 252.20p 256.00p 251.60p 254.20p 1218004
05/04/2022 251.00p 255.81p 251.00p 252.20p 772816
04/04/2022 260.60p 260.60p 254.80p 256.80p 1280756
01/04/2022 257.60p 260.60p 256.00p 256.80p 1132378
31/03/2022 264.80p 264.80p 257.00p 257.00p 758967
30/03/2022 261.20p 263.40p 258.00p 258.80p 806504
29/03/2022 257.00p 266.00p 257.00p 262.80p 1564353
28/03/2022 267.00p 271.60p 262.20p 262.20p 1035747
25/03/2022 262.60p 264.20p 261.00p 263.40p 742355
24/03/2022 258.00p 264.80p 258.00p 262.20p 1028012
23/03/2022 264.40p 264.80p 261.40p 263.40p 1214926
22/03/2022 267.20p 267.20p 261.20p 263.60p 1635173
21/03/2022 256.60p 261.60p 253.20p 261.60p 1621726
18/03/2022 261.00p 267.80p 261.00p 267.80p 2366803
17/03/2022 271.40p 271.40p 263.59p 266.80p 1146826

*Close Price adjusted for both dividends and splits