Balfour Beatty plc BBY
LSE · United Kingdom · Industrial Services
GBp 929.50+7.50 (+0.81%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 929.00 | +0.76% | GBp 919.00 | GBp 935.50 | GBp 908.00 | 742.38K |
| 2026-09-30 | GBp 922.00 | -0.91% | GBp 928.00 | GBp 937.50 | GBp 916.50 | 12.81M |
| 2026-09-29 | GBp 930.50 | -1.53% | GBp 945.00 | GBp 948.50 | GBp 929.50 | 2.17M |
| 2026-09-28 | GBp 945.00 | +1.07% | GBp 936.50 | GBp 958.00 | GBp 925.00 |
| 1.27M |
| 2026-09-25 | GBp 935.00 | +0.70% | GBp 930.50 | GBp 940.00 | GBp 927.50 | 1.33M |
| 2026-09-24 | GBp 928.50 | +0.16% | GBp 917.00 | GBp 928.50 | GBp 906.50 | 1.33M |
| 2026-09-23 | GBp 927.00 | -0.86% | GBp 942.00 | GBp 943.00 | GBp 927.00 | 1.04M |
| 2026-09-22 | GBp 935.00 | -0.80% | GBp 948.50 | GBp 951.00 | GBp 925.50 | 1.14M |
| 2026-09-21 | GBp 942.50 | +2.72% | GBp 909.50 | GBp 945.00 | GBp 909.50 | 1.24M |
| 2026-09-18 | GBp 917.50 | +1.05% | GBp 903.00 | GBp 926.50 | GBp 903.00 | 3.70M |
| 2026-09-17 | GBp 908.00 | +1.79% | GBp 887.50 | GBp 908.00 | GBp 887.50 | 1.64M |
| 2026-09-16 | GBp 892.00 | +4.76% | GBp 858.00 | GBp 895.50 | GBp 849.50 | 1.84M |
| 2026-09-15 | GBp 851.50 | +0.53% | GBp 850.00 | GBp 852.50 | GBp 834.50 | 1.14M |
| 2026-09-14 | GBp 847.00 | -1.45% | GBp 857.50 | GBp 861.00 | GBp 842.50 | 1.11M |
| 2026-09-11 | GBp 859.50 | +2.32% | GBp 836.50 | GBp 862.24 | GBp 836.50 | 858.29K |
| 2026-09-10 | GBp 840.00 | -2.04% | GBp 854.50 | GBp 861.50 | GBp 837.50 | 689.41K |
| 2026-09-09 | GBp 857.50 | -1.49% | GBp 877.50 | GBp 877.50 | GBp 853.50 | 824.50K |
| 2026-09-08 | GBp 870.50 | +0.06% | GBp 869.50 | GBp 874.00 | GBp 860.13 | 771.02K |
| 2026-09-07 | GBp 870.00 | -0.57% | GBp 874.00 | GBp 889.50 | GBp 857.50 | 761.24K |
| 2026-09-04 | GBp 875.00 | +1.04% | GBp 863.00 | GBp 875.50 | GBp 846.50 | 1.30M |
| 2026-09-03 | GBp 866.00 | +0.64% | GBp 864.50 | GBp 871.50 | GBp 852.50 | 563.08K |
| 2026-09-02 | GBp 860.50 | -1.32% | GBp 864.00 | GBp 872.00 | GBp 857.00 | 895.30K |
| 2026-09-01 | GBp 872.00 | -1.41% | GBp 883.50 | GBp 883.50 | GBp 864.00 | 755.84K |
| 2026-08-28 | GBp 884.50 | +0.51% | GBp 883.00 | GBp 889.00 | GBp 877.50 | 1.05M |
| 2026-08-27 | GBp 880.00 | -0.90% | GBp 888.50 | GBp 892.00 | GBp 875.50 | 553.78K |
| 2026-08-26 | GBp 888.00 | +0.28% | GBp 884.50 | GBp 894.00 | GBp 882.50 | 561.78K |
| 2026-08-25 | GBp 885.50 | +0.40% | GBp 885.50 | GBp 896.00 | GBp 881.50 | 637.36K |
| 2026-08-24 | GBp 882.00 | -0.34% | GBp 890.00 | GBp 890.00 | GBp 874.50 | 636.13K |
| 2026-08-21 | GBp 885.00 | +1.90% | GBp 872.00 | GBp 886.50 | GBp 869.50 | 1.21M |
| 2026-08-20 | GBp 868.50 | -2.20% | GBp 889.50 | GBp 891.50 | GBp 868.50 | 661.58K |
| 2026-08-19 | GBp 888.00 | -1.61% | GBp 901.50 | GBp 907.50 | GBp 887.00 | 960.35K |
| 2026-08-18 | GBp 902.50 | -0.33% | GBp 913.00 | GBp 913.00 | GBp 892.50 | 1.57M |
| 2026-08-17 | GBp 905.50 | -1.09% | GBp 918.50 | GBp 925.00 | GBp 900.00 | 778.62K |
| 2026-08-14 | GBp 915.50 | -0.76% | GBp 926.50 | GBp 926.50 | GBp 909.50 | 1.38M |
| 2026-08-13 | GBp 922.50 | -0.43% | GBp 931.50 | GBp 948.00 | GBp 920.50 | 3.03M |
| 2026-08-12 | GBp 926.50 | +7.05% | GBp 959.00 | GBp 973.00 | GBp 925.00 | 5.53M |
| 2026-08-11 | GBp 865.50 | +0.64% | GBp 859.50 | GBp 869.50 | GBp 852.00 | 985.38K |
| 2026-08-10 | GBp 860.00 | -2.38% | GBp 880.00 | GBp 886.00 | GBp 860.00 | 1.14M |
| 2026-08-07 | GBp 881.00 | +0.28% | GBp 871.50 | GBp 889.00 | GBp 865.00 | 761.24K |
| 2026-08-06 | GBp 878.50 | -0.11% | GBp 881.50 | GBp 883.54 | GBp 871.00 | 362.95K |
| 2026-08-05 | GBp 879.50 | +1.09% | GBp 875.50 | GBp 899.50 | GBp 871.50 | 1.10M |
| 2026-08-04 | GBp 870.00 | +0.52% | GBp 871.50 | GBp 881.00 | GBp 859.50 | 518.69K |
| 2026-08-03 | GBp 865.50 | +0.35% | GBp 864.00 | GBp 883.50 | GBp 854.50 | 1.23M |
| 2026-07-31 | GBp 862.50 | -1.32% | GBp 875.50 | GBp 887.50 | GBp 860.50 | 584.52K |
| 2026-07-30 | GBp 874.00 | +3.07% | GBp 845.50 | GBp 880.50 | GBp 822.00 | 1.11M |
| 2026-07-29 | GBp 848.00 | -1.17% | GBp 861.00 | GBp 865.00 | GBp 841.80 | 1.48M |
| 2026-07-28 | GBp 858.00 | -1.04% | GBp 866.50 | GBp 873.00 | GBp 850.00 | 723.22K |
| 2026-07-27 | GBp 867.00 | -1.37% | GBp 888.00 | GBp 894.50 | GBp 866.25 | 508.70K |
| 2026-07-24 | GBp 879.00 | +0.29% | GBp 872.00 | GBp 881.00 | GBp 857.00 | 404.67K |
| 2026-07-23 | GBp 876.50 | -0.06% | GBp 873.00 | GBp 885.00 | GBp 868.50 | 594.14K |
| 2026-07-22 | GBp 877.00 | +0.57% | GBp 870.00 | GBp 877.00 | GBp 865.00 | 637.28K |
| 2026-07-21 | GBp 872.00 | +0.98% | GBp 863.50 | GBp 874.50 | GBp 850.00 | 781.18K |
| 2026-07-20 | GBp 863.50 | -0.35% | GBp 862.00 | GBp 878.00 | GBp 858.64 | 527.48K |
| 2026-07-17 | GBp 866.50 | -0.12% | GBp 856.50 | GBp 866.50 | GBp 843.50 | 1.03M |
| 2026-07-16 | GBp 867.50 | +0.23% | GBp 866.50 | GBp 872.00 | GBp 854.37 | 673.21K |
| 2026-07-15 | GBp 865.50 | +2.00% | GBp 852.50 | GBp 869.40 | GBp 844.50 | 573.67K |
| 2026-07-14 | GBp 848.50 | -0.12% | GBp 838.50 | GBp 854.00 | GBp 836.00 | 652.37K |
| 2026-07-13 | GBp 849.50 | 0.00% | GBp 843.50 | GBp 849.50 | GBp 831.00 | 555.23K |
| 2026-07-10 | GBp 849.50 | -1.22% | GBp 851.50 | GBp 869.50 | GBp 846.50 | 1.67M |
| 2026-07-09 | GBp 860.00 | +1.78% | GBp 853.00 | GBp 861.50 | GBp 839.00 | 1.13M |
| 2026-07-08 | GBp 845.00 | -0.76% | GBp 850.50 | GBp 858.00 | GBp 821.18 | 955.42K |
| 2026-07-07 | GBp 851.50 | -3.68% | GBp 884.00 | GBp 900.00 | GBp 851.50 | 957.20K |
| 2026-07-06 | GBp 884.00 | -1.67% | GBp 898.50 | GBp 898.50 | GBp 882.00 | 1.06M |
| 2026-07-03 | GBp 899.00 | +3.10% | GBp 875.00 | GBp 899.00 | GBp 872.00 | 526.73K |
| 2026-07-02 | GBp 872.00 | +1.10% | GBp 856.00 | GBp 878.50 | GBp 849.68 | 1.92M |
| 2026-07-01 | GBp 862.50 | -0.58% | GBp 867.00 | GBp 888.00 | GBp 858.50 | 829.77K |
| 2026-06-30 | GBp 867.50 | +0.17% | GBp 867.00 | GBp 874.00 | GBp 864.50 | 692.90K |
| 2026-06-29 | GBp 866.00 | -1.14% | GBp 878.50 | GBp 879.00 | GBp 859.00 | 1.59M |
| 2026-06-26 | GBp 876.00 | -0.68% | GBp 884.00 | GBp 887.00 | GBp 872.50 | 1.04M |
| 2026-06-25 | GBp 882.00 | +0.86% | GBp 855.50 | GBp 890.50 | GBp 855.50 | 1.39M |
| 2026-06-24 | GBp 874.50 | +1.16% | GBp 872.00 | GBp 874.50 | GBp 856.00 | 864.05K |
| 2026-06-23 | GBp 864.50 | -1.76% | GBp 866.50 | GBp 869.00 | GBp 846.50 | 884.38K |
| 2026-06-22 | GBp 880.00 | +0.98% | GBp 868.50 | GBp 884.50 | GBp 859.00 | 877.57K |
| 2026-06-19 | GBp 871.50 | +0.06% | GBp 867.50 | GBp 875.50 | GBp 863.00 | 3.61M |
| 2026-06-18 | GBp 871.00 | +0.46% | GBp 861.50 | GBp 877.00 | GBp 861.50 | 1.56M |
| 2026-06-17 | GBp 867.00 | +2.30% | GBp 843.00 | GBp 867.00 | GBp 841.00 | 1.76M |
| 2026-06-16 | GBp 847.50 | +1.01% | GBp 859.00 | GBp 859.00 | GBp 836.50 | 1.37M |
| 2026-06-15 | GBp 839.00 | 0.00% | GBp 850.00 | GBp 853.00 | GBp 838.50 | 700.31K |
| 2026-06-12 | GBp 839.00 | +2.25% | GBp 829.00 | GBp 841.00 | GBp 827.14 | 1.47M |
| 2026-06-11 | GBp 820.50 | +2.18% | GBp 792.00 | GBp 820.50 | GBp 783.50 | 1.16M |
| 2026-06-10 | GBp 803.00 | +0.63% | GBp 817.00 | GBp 817.00 | GBp 789.00 | 1.14M |
| 2026-06-09 | GBp 798.00 | -2.74% | GBp 818.00 | GBp 820.50 | GBp 798.00 | 1.12M |
| 2026-06-08 | GBp 820.50 | +0.98% | GBp 807.00 | GBp 834.00 | GBp 803.50 | 1.51M |
| 2026-06-05 | GBp 812.50 | +0.25% | GBp 791.00 | GBp 819.00 | GBp 791.00 | 2.24M |
| 2026-06-04 | GBp 810.50 | +1.25% | GBp 781.00 | GBp 814.00 | GBp 781.00 | 1.22M |
| 2026-06-03 | GBp 800.50 | +1.27% | GBp 788.50 | GBp 801.50 | GBp 785.00 | 604.98K |
| 2026-06-02 | GBp 790.50 | +0.76% | GBp 788.00 | GBp 795.50 | GBp 784.00 | 2.20M |
| 2026-06-01 | GBp 784.50 | -1.51% | GBp 793.50 | GBp 806.50 | GBp 779.50 | 676.25K |
| 2026-05-29 | GBp 796.50 | +1.53% | GBp 786.50 | GBp 803.00 | GBp 783.50 | 1.61M |
| 2026-05-28 | GBp 784.50 | -0.76% | GBp 788.00 | GBp 794.00 | GBp 773.50 | 998.44K |