Balfour Beatty plc BBY
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 925,00+3,00 (+%0,33)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 926,00 | +%0,43 | GBp 919,00 | GBp 935,50 | GBp 908,00 | 693,28K |
| 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 |