Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
13/04/2021 300.00p 307.00p 300.00p 306.60p 719640
12/04/2021 305.60p 306.98p 302.40p 304.00p 1020704
09/04/2021 310.60p 312.60p 305.20p 306.40p 814872
08/04/2021 309.20p 311.20p 307.52p 308.20p 1003810
07/04/2021 304.20p 311.80p 302.60p 308.80p 1286668
06/04/2021 303.60p 303.80p 300.60p 303.20p 1232054
02/04/2021 296.00p 299.60p 295.80p 298.60p 649277
01/04/2021 296.00p 299.60p 295.80p 298.60p 649277
31/03/2021 293.00p 300.80p 293.00p 295.20p 1013351
30/03/2021 294.80p 302.85p 294.80p 300.20p 996670
29/03/2021 298.40p 305.00p 298.40p 301.20p 2336169
26/03/2021 303.20p 304.20p 299.60p 301.00p 1752761
25/03/2021 298.00p 303.40p 298.00p 300.40p 896269
24/03/2021 292.00p 303.80p 292.00p 303.20p 994741
23/03/2021 295.00p 301.40p 295.00p 299.20p 849076
22/03/2021 302.60p 302.60p 296.40p 298.20p 707682
19/03/2021 292.20p 300.00p 292.20p 298.00p 2848416
18/03/2021 290.00p 298.50p 290.00p 297.80p 1507055
17/03/2021 295.40p 295.90p 292.00p 294.40p 1286787
16/03/2021 297.00p 299.60p 294.00p 296.40p 1452903
15/03/2021 296.60p 300.00p 292.97p 294.20p 1331452
12/03/2021 283.00p 290.20p 283.00p 290.00p 5761102
11/03/2021 292.60p 294.00p 286.40p 288.40p 1403029
10/03/2021 298.80p 298.80p 278.60p 285.80p 2098196
09/03/2021 298.20p 298.20p 289.80p 291.80p 1624230
08/03/2021 298.40p 298.96p 291.80p 298.40p 1297096
05/03/2021 291.40p 296.00p 289.80p 292.00p 1464194
04/03/2021 286.80p 293.20p 282.60p 292.60p 1521249
03/03/2021 282.00p 287.10p 281.20p 284.40p 1647545
02/03/2021 281.80p 284.40p 276.80p 280.00p 1688756
01/03/2021 275.00p 282.40p 275.00p 282.40p 1042874
26/02/2021 273.60p 278.80p 272.60p 275.40p 1377402
25/02/2021 276.40p 278.80p 274.80p 276.80p 1465790
24/02/2021 273.60p 276.60p 270.80p 273.40p 2882786
23/02/2021 268.60p 275.00p 268.00p 272.40p 1193993
22/02/2021 262.00p 269.20p 261.75p 268.00p 1021293
19/02/2021 271.40p 271.40p 263.20p 263.20p 1608295
18/02/2021 267.00p 273.40p 266.60p 267.00p 964058
17/02/2021 275.80p 277.20p 272.20p 272.40p 669750
16/02/2021 283.60p 283.60p 274.65p 276.80p 655721
15/02/2021 274.80p 278.40p 272.40p 277.20p 839028
12/02/2021 273.00p 273.00p 267.60p 270.20p 514080
11/02/2021 267.20p 275.00p 264.40p 271.00p 892606
10/02/2021 268.60p 272.20p 268.40p 268.80p 797330
09/02/2021 271.80p 273.60p 268.80p 272.00p 1325994
08/02/2021 270.20p 275.80p 270.00p 273.00p 983438
05/02/2021 271.80p 273.60p 266.00p 271.20p 1123219
04/02/2021 264.60p 272.80p 264.60p 267.40p 1434757
03/02/2021 271.60p 276.00p 270.00p 270.40p 1120426
02/02/2021 262.40p 271.70p 262.40p 269.80p 2309630
01/02/2021 268.00p 270.40p 262.60p 268.60p 1812630
29/01/2021 269.00p 272.90p 265.40p 269.20p 1609873
28/01/2021 269.20p 275.60p 267.60p 274.40p 959185
27/01/2021 278.00p 278.00p 270.00p 273.40p 1634830
26/01/2021 275.00p 277.40p 271.80p 274.00p 722453
25/01/2021 286.80p 286.80p 272.80p 272.80p 1052360
22/01/2021 274.40p 282.60p 274.20p 280.20p 1148624
21/01/2021 281.40p 284.20p 279.60p 279.60p 750811
20/01/2021 275.60p 284.80p 275.60p 280.00p 1019284
19/01/2021 291.00p 291.00p 279.10p 281.80p 820005
18/01/2021 281.20p 287.40p 281.20p 284.20p 585844
15/01/2021 280.00p 286.20p 279.80p 284.80p 1329787
14/01/2021 288.00p 288.00p 279.76p 285.60p 1261948
13/01/2021 286.00p 286.00p 280.60p 281.00p 692064
12/01/2021 284.20p 284.20p 277.80p 281.20p 1144591
11/01/2021 277.40p 284.20p 277.40p 277.80p 945455
08/01/2021 283.60p 290.20p 276.60p 281.00p 905322
07/01/2021 279.80p 286.40p 276.90p 284.60p 816338
06/01/2021 275.00p 279.80p 271.00p 278.20p 946787
05/01/2021 275.00p 276.40p 268.80p 272.20p 857728
04/01/2021 272.80p 275.60p 268.40p 271.20p 790873
31/12/2020 267.20p 273.40p 266.40p 270.20p 363626
30/12/2020 283.40p 283.40p 273.00p 273.00p 551175
29/12/2020 276.80p 283.16p 275.60p 278.00p 1157515
28/12/2020 272.80p 277.20p 270.60p 275.00p 415616
24/12/2020 272.80p 277.20p 270.60p 275.00p 415616
23/12/2020 270.60p 273.91p 266.60p 271.40p 563396
22/12/2020 265.40p 269.00p 263.36p 267.60p 436788
21/12/2020 269.20p 270.40p 253.80p 263.40p 1326057
18/12/2020 267.60p 277.20p 267.60p 275.60p 1178030
17/12/2020 268.40p 277.20p 268.40p 272.60p 1087466
16/12/2020 274.00p 277.07p 270.66p 275.00p 1452423
15/12/2020 266.20p 271.60p 264.48p 270.20p 906786

*Close Price adjusted for both dividends and splits