Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/04/2023 385.00p 385.00p 375.80p 378.00p 800553
19/04/2023 374.00p 378.60p 374.00p 377.00p 644129
18/04/2023 378.00p 379.20p 375.00p 379.20p 722101
17/04/2023 375.20p 377.60p 372.00p 376.40p 2833487
14/04/2023 376.00p 376.20p 372.40p 373.40p 791039
13/04/2023 360.00p 374.40p 360.00p 372.80p 710376
12/04/2023 360.00p 372.00p 360.00p 368.80p 1606461
11/04/2023 362.00p 366.80p 359.20p 366.20p 993495
06/04/2023 349.20p 360.60p 349.20p 358.20p 1221049
05/04/2023 372.20p 372.60p 356.40p 357.80p 1871934
04/04/2023 370.20p 376.20p 370.00p 370.20p 1197850
03/04/2023 372.60p 375.00p 368.80p 371.20p 2532849
31/03/2023 374.00p 378.80p 371.40p 372.40p 2220643
30/03/2023 380.00p 380.10p 373.82p 377.20p 1822426
29/03/2023 370.40p 375.80p 370.40p 373.40p 2324381
28/03/2023 378.00p 378.20p 368.60p 370.80p 975184
27/03/2023 374.60p 379.20p 372.60p 376.00p 1267849
24/03/2023 372.60p 374.20p 367.60p 371.20p 1934583
23/03/2023 363.80p 374.00p 363.80p 372.40p 5869867
22/03/2023 366.80p 376.45p 355.80p 364.80p 3627890
21/03/2023 351.80p 359.20p 349.80p 356.60p 1640878
20/03/2023 330.80p 348.20p 327.22p 346.80p 1801392
17/03/2023 334.20p 338.70p 329.80p 333.20p 3148959
16/03/2023 351.20p 352.60p 333.80p 335.40p 2783070
15/03/2023 350.40p 364.20p 346.60p 348.00p 2874641
14/03/2023 332.40p 340.60p 331.60p 340.60p 1508331
13/03/2023 354.20p 354.20p 332.60p 332.80p 2827859
10/03/2023 341.60p 348.10p 341.60p 346.00p 1100459
09/03/2023 358.40p 358.60p 349.40p 349.40p 1272202
08/03/2023 354.60p 359.00p 353.80p 359.00p 1031760
07/03/2023 360.60p 360.60p 352.10p 357.20p 851525
06/03/2023 356.20p 358.20p 349.60p 352.20p 1272820
03/03/2023 360.80p 360.80p 357.20p 357.60p 1079650
02/03/2023 359.20p 364.20p 357.20p 359.20p 1217524
01/03/2023 358.80p 367.20p 358.80p 364.40p 1181214
28/02/2023 371.60p 372.00p 363.40p 364.80p 1911340
27/02/2023 365.20p 372.20p 363.80p 370.80p 912384
24/02/2023 369.00p 369.00p 364.80p 365.20p 1752727
23/02/2023 352.00p 367.40p 352.00p 364.60p 1056647
22/02/2023 360.20p 361.00p 357.00p 360.60p 880427
21/02/2023 367.00p 367.00p 360.00p 360.00p 836118
20/02/2023 364.20p 366.00p 361.00p 363.00p 1541498
17/02/2023 365.20p 366.20p 362.60p 364.20p 1120627
16/02/2023 366.40p 366.80p 336.00p 366.00p 840210
15/02/2023 358.80p 366.20p 358.80p 364.80p 1012450
14/02/2023 363.00p 364.80p 360.80p 361.60p 775067
13/02/2023 358.40p 365.60p 354.80p 363.80p 1153311
10/02/2023 363.00p 363.00p 357.00p 358.80p 720593
09/02/2023 366.20p 366.20p 358.60p 361.00p 1369987
08/02/2023 359.00p 362.60p 357.60p 357.60p 1037752
07/02/2023 360.20p 362.20p 359.20p 360.60p 775931
06/02/2023 372.00p 372.00p 358.80p 360.00p 908425
03/02/2023 361.80p 368.20p 361.80p 365.20p 1299727
02/02/2023 363.80p 365.40p 348.90p 363.00p 2454142
01/02/2023 366.40p 372.20p 366.20p 368.40p 2070398
31/01/2023 366.00p 368.80p 365.20p 366.40p 1096542
30/01/2023 374.00p 377.40p 365.00p 368.00p 1728547
27/01/2023 370.00p 371.20p 365.60p 371.20p 1423295
26/01/2023 357.40p 371.40p 357.40p 368.00p 1829189
25/01/2023 368.00p 370.40p 365.00p 365.80p 968173
24/01/2023 363.80p 371.40p 361.49p 368.00p 986862
23/01/2023 361.40p 365.40p 357.00p 362.80p 776539
20/01/2023 359.00p 360.80p 356.60p 360.00p 1218196
19/01/2023 359.00p 359.00p 354.00p 356.80p 1275721
18/01/2023 352.00p 358.60p 352.00p 356.60p 875127
17/01/2023 350.80p 356.20p 350.80p 353.00p 1417259
16/01/2023 356.60p 357.00p 352.80p 354.00p 1052344
13/01/2023 347.20p 357.60p 347.20p 355.40p 2251368
12/01/2023 340.60p 357.00p 340.60p 355.40p 1191515
11/01/2023 351.80p 355.80p 346.40p 348.80p 2167401
10/01/2023 340.80p 351.80p 340.80p 350.80p 958843
09/01/2023 354.80p 356.20p 348.60p 348.60p 949475
06/01/2023 345.60p 355.60p 345.60p 354.20p 890844
05/01/2023 340.00p 354.80p 340.00p 352.40p 966023
04/01/2023 343.40p 348.50p 339.80p 348.20p 1004707
03/01/2023 339.60p 344.50p 339.00p 340.60p 874113
30/12/2022 332.80p 341.50p 332.80p 337.60p 244768
29/12/2022 348.80p 348.80p 336.80p 341.00p 339981
28/12/2022 349.20p 349.20p 338.80p 341.60p 580823
23/12/2022 339.60p 342.60p 339.20p 342.60p 163428
22/12/2022 334.60p 344.00p 334.60p 340.80p 508018
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

*Close Price adjusted for both dividends and splits