Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/03/2024 338.00p 342.00p 334.80p 339.80p 1332718
11/03/2024 338.20p 345.00p 336.00p 337.80p 1007418
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

*Close Price adjusted for both dividends and splits