Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/01/2022 282.00p 282.00p 269.20p 270.20p 931223
18/01/2022 267.40p 275.60p 267.40p 275.60p 969349
17/01/2022 271.00p 272.20p 266.36p 272.20p 767845
14/01/2022 271.40p 271.40p 263.00p 265.80p 1553413
13/01/2022 264.80p 269.86p 263.59p 267.80p 575227
12/01/2022 262.00p 267.60p 261.20p 264.20p 445938
10/01/2022 273.60p 273.60p 265.00p 265.80p 743978
07/01/2022 279.60p 279.60p 268.40p 270.20p 364535
06/01/2022 269.80p 273.40p 269.40p 273.20p 1195620
05/01/2022 272.60p 274.72p 269.76p 273.60p 1000670
04/01/2022 268.00p 274.05p 264.79p 271.20p 1163027
03/01/2022 258.20p 264.40p 258.20p 262.00p 530939
31/12/2021 258.20p 264.40p 258.20p 262.00p 530939
30/12/2021 261.00p 267.80p 261.00p 265.20p 504592
29/12/2021 267.80p 268.00p 263.20p 266.60p 956418
28/12/2021 263.60p 265.80p 261.20p 263.00p 332209
27/12/2021 263.60p 265.80p 261.20p 263.00p 332209
24/12/2021 263.60p 265.80p 261.20p 263.00p 332209
23/12/2021 256.80p 266.63p 256.80p 263.00p 1578288
22/12/2021 250.00p 257.00p 250.00p 255.60p 564007
21/12/2021 250.00p 253.26p 248.08p 252.40p 393827
20/12/2021 248.20p 248.40p 243.80p 248.40p 755630
17/12/2021 252.20p 252.20p 247.20p 251.80p 1677637
16/12/2021 249.00p 250.46p 244.78p 247.60p 660627
15/12/2021 241.80p 250.00p 241.80p 246.00p 1436316
14/12/2021 242.00p 244.60p 241.40p 241.60p 1100563
13/12/2021 247.60p 248.20p 242.20p 242.20p 672082
10/12/2021 255.00p 255.00p 244.20p 247.40p 1506055
09/12/2021 243.00p 256.20p 243.00p 252.80p 1535896
08/12/2021 248.00p 250.20p 245.80p 247.20p 919956
07/12/2021 240.20p 249.20p 240.20p 247.00p 653754
06/12/2021 238.40p 248.00p 238.40p 245.00p 882292
03/12/2021 244.40p 244.40p 236.60p 238.60p 741223
02/12/2021 245.20p 245.20p 234.40p 239.60p 973795
01/12/2021 235.80p 242.60p 233.40p 242.00p 662446
30/11/2021 231.20p 236.00p 230.80p 233.80p 1463924
29/11/2021 242.00p 242.00p 234.95p 237.60p 844944
26/11/2021 236.20p 240.40p 235.60p 235.60p 809974
25/11/2021 242.60p 242.80p 240.20p 242.80p 275186
24/11/2021 245.20p 247.00p 240.20p 243.20p 475109
23/11/2021 238.40p 246.40p 238.40p 245.20p 583174
22/11/2021 250.60p 250.60p 241.20p 243.00p 897641
19/11/2021 245.20p 246.80p 240.80p 245.00p 787201
18/11/2021 244.40p 245.40p 242.00p 244.00p 723480
17/11/2021 243.40p 247.14p 243.40p 243.40p 658211
16/11/2021 249.60p 250.95p 246.00p 247.40p 617078
15/11/2021 246.00p 250.60p 244.90p 250.20p 600722
12/11/2021 250.40p 250.94p 245.40p 246.00p 517488
11/11/2021 247.40p 253.00p 247.40p 249.80p 666878
10/11/2021 248.20p 252.80p 247.60p 249.40p 2453330
09/11/2021 254.60p 254.60p 247.20p 248.00p 1495513
08/11/2021 249.00p 250.80p 246.40p 249.00p 615072
05/11/2021 250.00p 253.00p 246.63p 248.00p 436656
04/11/2021 245.60p 250.20p 243.40p 247.00p 1316700
03/11/2021 251.00p 255.80p 249.40p 250.00p 854491
02/11/2021 265.00p 265.00p 255.20p 255.60p 1298745
01/11/2021 251.00p 260.00p 251.00p 258.80p 5741575
29/10/2021 256.00p 258.00p 251.60p 254.00p 824674
28/10/2021 258.40p 261.20p 256.60p 256.80p 1283286
27/10/2021 258.40p 263.40p 258.40p 258.40p 1102471
26/10/2021 258.40p 264.20p 258.40p 261.80p 480751
25/10/2021 264.00p 264.00p 258.40p 259.40p 469417
22/10/2021 257.60p 258.80p 256.17p 257.20p 513136
21/10/2021 267.60p 267.60p 257.20p 257.60p 500245
20/10/2021 256.80p 263.40p 256.80p 261.40p 572491
19/10/2021 257.80p 264.80p 257.80p 262.60p 589100
18/10/2021 265.80p 266.60p 263.20p 264.00p 580206
15/10/2021 273.00p 273.00p 266.00p 267.00p 786223
14/10/2021 270.00p 270.00p 265.40p 266.40p 456772
13/10/2021 271.60p 271.60p 264.69p 268.20p 518749
12/10/2021 264.00p 266.20p 262.40p 265.20p 1714075
11/10/2021 274.00p 274.00p 263.80p 265.20p 582264
08/10/2021 275.40p 275.40p 267.00p 267.60p 288167
07/10/2021 273.40p 273.40p 267.60p 270.20p 847482
06/10/2021 273.80p 274.80p 267.40p 268.60p 979862
05/10/2021 276.60p 280.80p 273.40p 276.00p 1641839
04/10/2021 274.20p 275.80p 271.20p 275.00p 1749806
01/10/2021 266.40p 274.80p 266.40p 272.80p 716538
30/09/2021 272.80p 275.60p 271.00p 271.00p 1086043
29/09/2021 271.80p 275.60p 269.80p 272.60p 793759
28/09/2021 284.20p 284.20p 271.80p 272.20p 1419354
27/09/2021 275.60p 278.60p 273.60p 276.20p 610314
24/09/2021 283.40p 283.40p 273.00p 273.00p 570722
23/09/2021 277.40p 279.20p 276.40p 276.80p 750501
22/09/2021 267.40p 279.00p 267.40p 276.80p 1025315
21/09/2021 277.60p 278.80p 273.40p 274.00p 968885
20/09/2021 283.00p 283.00p 274.15p 275.20p 783220
17/09/2021 279.60p 281.40p 275.80p 278.20p 2163146
16/09/2021 277.40p 279.80p 276.10p 277.40p 720701
15/09/2021 275.00p 280.40p 275.00p 275.40p 784470
14/09/2021 280.00p 283.40p 278.95p 279.20p 622433
13/09/2021 283.60p 285.40p 282.40p 283.00p 513781
10/09/2021 280.60p 285.60p 280.60p 282.80p 597837
09/09/2021 286.20p 286.20p 284.20p 285.00p 826655
08/09/2021 292.00p 293.19p 287.80p 288.40p 899327
07/09/2021 303.00p 303.00p 293.00p 293.00p 758222
06/09/2021 297.00p 297.00p 291.40p 296.60p 988673
03/09/2021 283.20p 294.80p 283.20p 292.60p 734743
02/09/2021 288.40p 291.80p 287.20p 289.60p 670917
01/09/2021 292.80p 293.00p 287.40p 289.00p 609821
31/08/2021 276.80p 286.60p 276.80p 286.00p 1125790
30/08/2021 281.60p 288.80p 280.20p 283.20p 1170317
27/08/2021 281.60p 288.80p 280.20p 283.20p 1170317
26/08/2021 282.80p 284.80p 280.60p 283.40p 683515
25/08/2021 289.60p 289.60p 280.60p 280.60p 1306258
24/08/2021 282.60p 285.25p 279.00p 282.80p 1446049
23/08/2021 296.40p 296.40p 281.80p 283.00p 1231824
20/08/2021 286.00p 291.40p 284.80p 289.60p 1330565
19/08/2021 289.40p 297.20p 287.74p 288.20p 2583668
18/08/2021 315.00p 315.00p 293.98p 296.60p 4098706
17/08/2021 317.80p 321.54p 314.40p 319.00p 854948
16/08/2021 315.60p 322.20p 314.40p 317.80p 1266331
13/08/2021 315.80p 319.00p 315.80p 317.40p 2467658
12/08/2021 314.80p 320.20p 309.95p 318.00p 760379
11/08/2021 308.00p 315.20p 305.40p 314.00p 946566
10/08/2021 305.00p 309.40p 305.00p 308.40p 836543
09/08/2021 308.00p 309.80p 302.80p 308.00p 1038162
06/08/2021 310.00p 310.33p 307.20p 308.20p 620399
05/08/2021 309.00p 311.20p 305.80p 310.00p 879820
04/08/2021 313.60p 313.81p 308.20p 308.60p 997824
03/08/2021 304.40p 310.60p 304.40p 309.40p 924042
02/08/2021 310.00p 310.00p 304.79p 305.40p 795490
30/07/2021 306.20p 307.20p 303.00p 303.00p 721096
29/07/2021 305.40p 308.40p 305.40p 307.40p 537890
28/07/2021 309.00p 311.46p 305.20p 305.80p 722579
27/07/2021 307.20p 313.60p 301.60p 305.80p 620180
26/07/2021 312.20p 312.20p 303.81p 306.40p 575798
23/07/2021 301.80p 307.29p 300.20p 306.40p 1071409
22/07/2021 297.40p 304.80p 297.00p 299.80p 672984
21/07/2021 292.60p 298.88p 290.80p 297.20p 1408576
20/07/2021 293.40p 295.40p 286.97p 288.80p 1890070
19/07/2021 300.00p 303.20p 293.80p 293.80p 1169051
16/07/2021 308.00p 309.00p 304.40p 304.40p 808225
15/07/2021 313.00p 313.40p 306.20p 306.20p 680609
14/07/2021 309.80p 315.00p 305.00p 314.00p 772574
13/07/2021 306.40p 313.20p 306.40p 311.00p 896404
12/07/2021 306.00p 313.80p 306.00p 311.20p 576241
09/07/2021 304.40p 315.19p 304.40p 312.60p 830180
08/07/2021 304.20p 312.17p 302.60p 310.60p 577959
07/07/2021 303.60p 314.60p 303.60p 311.00p 604750
06/07/2021 311.80p 314.60p 309.00p 311.00p 684924
05/07/2021 302.00p 310.80p 302.00p 310.60p 1286254
02/07/2021 308.40p 308.60p 305.40p 306.00p 2330281
01/07/2021 308.00p 310.20p 305.20p 306.80p 4399459
30/06/2021 302.00p 309.60p 302.00p 306.60p 3007563
29/06/2021 303.20p 309.20p 303.20p 309.20p 759827
28/06/2021 307.00p 307.40p 304.20p 305.00p 725502
25/06/2021 305.00p 307.44p 305.00p 306.00p 700494
24/06/2021 303.80p 312.20p 303.80p 305.80p 1254209
23/06/2021 305.00p 313.00p 304.00p 310.80p 1207084
22/06/2021 302.00p 306.20p 302.00p 306.20p 977369
21/06/2021 302.60p 304.80p 299.97p 303.40p 1449387
18/06/2021 306.80p 306.80p 301.20p 303.20p 4022497
17/06/2021 302.00p 305.00p 302.00p 305.00p 1224703
16/06/2021 306.60p 306.80p 302.40p 305.00p 1100002
15/06/2021 307.20p 309.40p 303.60p 303.60p 942257
14/06/2021 302.80p 307.60p 300.40p 305.80p 642297
11/06/2021 294.40p 305.40p 294.40p 303.00p 729043
10/06/2021 299.00p 302.60p 299.00p 301.20p 833744
09/06/2021 304.80p 307.60p 300.40p 301.20p 2083485
08/06/2021 298.60p 308.80p 298.60p 306.20p 602093
07/06/2021 298.20p 307.40p 298.20p 305.80p 773718
04/06/2021 304.40p 310.60p 302.25p 305.20p 759250
03/06/2021 308.60p 316.40p 307.05p 309.20p 817606
02/06/2021 309.20p 317.20p 309.00p 315.40p 1354004
01/06/2021 313.00p 315.79p 310.00p 310.00p 1024694
31/05/2021 303.60p 313.40p 303.60p 310.80p 710367
28/05/2021 303.60p 313.40p 303.60p 310.80p 710367
27/05/2021 305.00p 312.80p 305.00p 310.00p 1497773
26/05/2021 300.00p 313.60p 300.00p 311.80p 852340
25/05/2021 314.80p 314.80p 306.60p 306.60p 878693
24/05/2021 301.40p 309.60p 301.40p 307.60p 468233
21/05/2021 304.80p 309.60p 304.80p 308.40p 640397
20/05/2021 308.60p 308.60p 305.40p 308.20p 1071848
19/05/2021 305.00p 310.00p 303.80p 307.60p 1212979
18/05/2021 311.60p 311.60p 307.20p 308.00p 1014402
17/05/2021 311.00p 314.80p 308.20p 309.00p 865610
14/05/2021 303.00p 314.40p 303.00p 313.00p 906389
13/05/2021 308.40p 308.40p 302.80p 309.80p 1284265
12/05/2021 315.80p 315.80p 308.80p 311.00p 1567288
11/05/2021 313.40p 317.60p 308.20p 310.40p 1242611
10/05/2021 311.80p 321.40p 311.80p 319.20p 1205852
07/05/2021 324.60p 324.60p 316.20p 318.00p 2530737
06/05/2021 320.40p 320.76p 315.00p 317.00p 1886705
05/05/2021 312.20p 316.01p 310.85p 314.20p 1266174
04/05/2021 313.00p 317.80p 310.60p 312.20p 2594516
03/05/2021 314.40p 319.20p 312.00p 312.00p 1857782
30/04/2021 314.40p 319.20p 312.00p 312.00p 1857782
29/04/2021 326.80p 326.80p 315.81p 317.00p 2108735
28/04/2021 315.20p 325.80p 315.20p 320.80p 1004390
27/04/2021 319.40p 323.20p 319.20p 322.80p 824036
26/04/2021 318.00p 322.20p 315.80p 319.40p 588693
23/04/2021 313.20p 322.00p 313.20p 320.00p 855959
22/04/2021 313.00p 321.60p 310.15p 320.00p 2157587
21/04/2021 305.00p 315.60p 305.00p 312.20p 1116653
20/04/2021 311.80p 317.80p 310.40p 310.40p 1390811
19/04/2021 322.00p 322.00p 314.60p 318.80p 1298161
16/04/2021 308.00p 316.20p 308.00p 314.40p 777763
15/04/2021 308.40p 312.20p 307.00p 310.40p 1370072
14/04/2021 307.00p 313.40p 305.40p 310.40p 1013264

*Close Price adjusted for both dividends and splits