Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2025 717.00p 718.04p 706.50p 716.50p 131633
23/12/2025 721.50p 721.50p 713.00p 715.50p 345624
22/12/2025 707.00p 726.21p 707.00p 719.50p 1025135
19/12/2025 720.00p 724.18p 714.50p 721.00p 2424666
18/12/2025 730.50p 730.50p 709.50p 721.00p 1622335
17/12/2025 720.50p 724.00p 713.50p 713.50p 1164056
16/12/2025 727.00p 727.00p 714.00p 718.00p 1982282
15/12/2025 711.50p 721.00p 708.50p 720.50p 684944
12/12/2025 714.00p 715.00p 707.00p 708.50p 1055803
11/12/2025 714.00p 714.00p 698.50p 705.00p 740388
10/12/2025 711.00p 721.00p 704.00p 704.00p 437101
09/12/2025 718.50p 721.00p 712.00p 714.50p 585930
08/12/2025 716.00p 717.00p 705.50p 716.50p 1053974
05/12/2025 727.00p 732.50p 707.00p 707.00p 1932864
04/12/2025 726.50p 726.50p 705.50p 721.50p 1933505
03/12/2025 711.50p 711.50p 694.95p 709.50p 921709
02/12/2025 702.50p 704.50p 695.75p 704.50p 1727232
01/12/2025 702.00p 703.00p 682.00p 697.00p 1568496
28/11/2025 707.00p 707.00p 695.33p 704.00p 527042
27/11/2025 688.00p 700.06p 687.00p 700.00p 1085538
26/11/2025 677.00p 687.50p 672.50p 685.50p 1512388
25/11/2025 659.00p 672.50p 654.00p 672.50p 1613180
24/11/2025 648.50p 661.50p 646.50p 657.50p 2853351
21/11/2025 641.50p 654.00p 636.50p 644.50p 2099132
20/11/2025 665.00p 665.50p 652.50p 652.50p 1139954
19/11/2025 662.50p 664.00p 654.50p 656.50p 532683
18/11/2025 654.00p 660.50p 651.50p 659.00p 1544255
17/11/2025 665.00p 665.00p 657.88p 664.00p 1021384
14/11/2025 661.00p 661.00p 646.00p 659.00p 1466446
13/11/2025 669.00p 669.50p 660.00p 662.50p 793520
12/11/2025 656.50p 665.00p 653.50p 665.00p 1095967
11/11/2025 667.50p 672.00p 652.50p 654.00p 1214591
10/11/2025 667.50p 672.00p 662.00p 668.50p 730903
07/11/2025 673.00p 677.50p 660.00p 661.00p 2197217
06/11/2025 675.00p 680.00p 668.00p 671.50p 557786
05/11/2025 686.00p 686.00p 669.00p 675.00p 1041733
04/11/2025 669.00p 678.50p 665.50p 673.50p 774632
03/11/2025 677.00p 677.00p 665.50p 674.00p 732111
31/10/2025 677.00p 677.00p 665.10p 672.00p 818771
30/10/2025 668.50p 674.50p 664.55p 670.50p 2854473
29/10/2025 674.50p 677.50p 670.47p 675.50p 665598
28/10/2025 680.50p 680.50p 670.50p 674.00p 868637
27/10/2025 677.00p 681.00p 671.50p 677.50p 638954
24/10/2025 669.50p 676.50p 661.50p 676.50p 613381
23/10/2025 661.00p 665.50p 658.00p 664.50p 1119284
22/10/2025 657.00p 669.50p 655.50p 660.00p 718468
21/10/2025 661.00p 662.50p 651.50p 654.50p 753225
20/10/2025 657.50p 664.50p 654.00p 659.50p 930698
17/10/2025 656.00p 665.00p 650.00p 657.00p 1538458
16/10/2025 662.50p 671.50p 650.16p 662.50p 746379
15/10/2025 670.50p 674.50p 662.00p 662.00p 576871
14/10/2025 656.00p 668.00p 653.50p 668.00p 967051
13/10/2025 653.50p 665.50p 653.50p 659.00p 595618
10/10/2025 669.00p 669.00p 649.00p 655.50p 850299
09/10/2025 656.50p 662.50p 651.50p 655.00p 965922
08/10/2025 649.50p 657.00p 648.00p 654.50p 759407
07/10/2025 646.50p 654.50p 644.50p 648.50p 1116761
06/10/2025 642.00p 649.50p 639.00p 647.00p 571837
03/10/2025 645.00p 649.00p 641.73p 643.00p 1586468
02/10/2025 644.50p 651.50p 637.00p 643.50p 1385523
01/10/2025 648.00p 650.50p 641.50p 644.00p 1343356
30/09/2025 653.00p 653.00p 638.30p 647.00p 994717
29/09/2025 638.00p 644.50p 635.50p 643.50p 699015
26/09/2025 632.50p 636.50p 628.00p 636.00p 1109564
25/09/2025 614.50p 630.00p 614.50p 626.50p 3066865
24/09/2025 628.50p 634.00p 626.00p 628.50p 920260
23/09/2025 630.50p 639.50p 628.50p 628.50p 1293927
22/09/2025 629.50p 639.00p 627.50p 635.50p 894242
19/09/2025 643.50p 643.50p 624.00p 629.50p 2018400
18/09/2025 629.00p 641.50p 628.50p 637.50p 2122262
17/09/2025 637.00p 637.00p 622.00p 628.50p 1398054
16/09/2025 620.00p 629.50p 620.00p 622.00p 2416924
15/09/2025 620.00p 632.50p 620.00p 629.50p 1069522
12/09/2025 622.50p 627.25p 619.00p 620.00p 1025619
11/09/2025 614.00p 616.00p 614.00p 622.00p 1452627
10/09/2025 614.00p 620.00p 613.50p 616.00p 2917220
09/09/2025 620.50p 624.00p 612.00p 612.00p 1282004
08/09/2025 608.50p 614.50p 604.50p 618.50p 775084
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

*Close Price adjusted for both dividends and splits