Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2024 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
08/07/2024 397.80p 398.40p 381.00p 395.40p 997718
05/07/2024 378.20p 392.40p 378.20p 390.00p 2064042
04/07/2024 374.80p 378.40p 372.60p 378.20p 479785
03/07/2024 370.80p 376.60p 368.00p 374.80p 1168881
02/07/2024 373.80p 373.80p 356.80p 369.20p 914690
01/07/2024 365.00p 367.40p 363.30p 366.00p 947874
28/06/2024 373.00p 373.00p 364.40p 365.20p 1097871
27/06/2024 370.00p 371.00p 359.60p 368.40p 850062
26/06/2024 365.00p 368.40p 361.00p 361.60p 1141341
25/06/2024 370.20p 373.60p 364.80p 364.80p 615237
24/06/2024 358.60p 370.80p 352.40p 369.80p 699571
21/06/2024 359.60p 362.20p 356.80p 360.00p 1794450
20/06/2024 347.80p 362.40p 347.80p 362.40p 1036546
19/06/2024 352.20p 357.80p 352.20p 356.40p 1002780
18/06/2024 357.00p 359.00p 350.80p 358.40p 892061
17/06/2024 341.20p 350.44p 341.20p 349.60p 451603
14/06/2024 349.00p 350.00p 346.60p 346.80p 632175
13/06/2024 351.40p 353.20p 345.20p 346.80p 950920
12/06/2024 346.40p 355.40p 346.40p 353.60p 681092
11/06/2024 360.40p 360.40p 351.00p 351.00p 510833
10/06/2024 369.00p 369.00p 354.40p 357.00p 897400
07/06/2024 367.00p 370.00p 360.40p 360.40p 527174
06/06/2024 365.00p 367.40p 363.80p 367.40p 485511
05/06/2024 368.00p 369.40p 362.40p 364.00p 438277
04/06/2024 366.20p 380.60p 366.20p 369.00p 559189
03/06/2024 370.20p 377.60p 370.20p 375.00p 642583
31/05/2024 378.20p 378.20p 367.40p 371.40p 1395560
30/05/2024 372.40p 373.00p 362.40p 369.20p 1039877
29/05/2024 379.60p 379.60p 363.20p 364.80p 856258
28/05/2024 363.80p 377.60p 363.80p 370.80p 806109
24/05/2024 370.40p 373.60p 364.60p 373.00p 742224
23/05/2024 373.40p 373.40p 365.41p 367.80p 2290048
22/05/2024 362.60p 371.40p 362.60p 368.40p 598114
21/05/2024 369.40p 371.60p 367.20p 371.60p 830985
20/05/2024 375.00p 378.80p 366.40p 370.60p 838350
17/05/2024 371.60p 373.40p 367.20p 367.20p 4041270
16/05/2024 379.00p 379.00p 368.00p 372.20p 1325748
15/05/2024 388.80p 388.80p 377.20p 383.20p 1285433
14/05/2024 387.20p 387.40p 379.40p 385.40p 885833
13/05/2024 391.20p 391.20p 381.00p 385.00p 831602
10/05/2024 384.20p 390.74p 374.40p 386.00p 762888
09/05/2024 388.40p 388.40p 374.00p 384.40p 789392
08/05/2024 369.20p 382.20p 369.20p 382.00p 973856
07/05/2024 375.60p 380.00p 370.20p 378.40p 764868
03/05/2024 373.60p 377.80p 370.00p 374.60p 647827
02/05/2024 371.40p 374.40p 367.60p 373.20p 756972
01/05/2024 361.40p 372.60p 357.08p 368.00p 883845
30/04/2024 367.80p 372.60p 363.80p 363.80p 1162778
29/04/2024 362.00p 369.00p 358.60p 369.00p 601527
26/04/2024 360.60p 367.40p 360.60p 361.20p 914957
25/04/2024 356.80p 367.00p 356.80p 361.40p 2050681
24/04/2024 355.80p 367.20p 355.40p 365.60p 558545
23/04/2024 367.80p 367.80p 359.00p 364.60p 802476
22/04/2024 364.60p 365.40p 349.22p 360.00p 1249681
19/04/2024 354.00p 364.40p 351.00p 356.00p 926532
18/04/2024 358.00p 364.20p 355.60p 358.20p 997174
17/04/2024 368.60p 368.60p 355.20p 356.40p 1433706
16/04/2024 364.00p 365.20p 360.00p 360.00p 586176
15/04/2024 362.80p 373.40p 362.80p 369.40p 1576474
12/04/2024 371.80p 373.80p 366.00p 370.40p 768578
11/04/2024 376.80p 376.80p 366.80p 368.40p 1022018
10/04/2024 370.00p 373.80p 366.20p 368.00p 654513
09/04/2024 371.40p 378.20p 369.80p 369.80p 579112
08/04/2024 379.40p 379.40p 369.80p 375.40p 537307
05/04/2024 375.40p 377.80p 369.80p 371.80p 663819
04/04/2024 378.20p 381.60p 377.20p 377.20p 1310872
03/04/2024 380.20p 381.40p 376.80p 379.20p 678492
02/04/2024 391.40p 391.40p 374.80p 378.80p 1272302
28/03/2024 375.20p 389.80p 375.20p 382.20p 723449
27/03/2024 390.80p 390.80p 381.20p 384.00p 778906
26/03/2024 386.00p 386.00p 375.39p 382.60p 810995
25/03/2024 379.40p 380.20p 375.60p 377.00p 455971
22/03/2024 387.40p 387.40p 378.40p 378.80p 594347
21/03/2024 380.80p 382.40p 376.00p 378.20p 3562715
20/03/2024 370.60p 373.20p 370.60p 377.00p 1897360
19/03/2024 370.60p 376.20p 369.40p 373.20p 2787897
18/03/2024 377.20p 386.60p 374.40p 376.40p 1398114
15/03/2024 382.00p 387.40p 376.40p 386.20p 2580038
14/03/2024 372.00p 380.40p 372.00p 380.00p 1793772
13/03/2024 338.80p 374.20p 338.80p 372.00p 5401100

*Close Price adjusted for both dividends and splits