1. Share Prices

  2. Balfour Beatty PLC (BBY)

549.50p+7.50 (+1.38%)04 Aug 2025, 18:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Balfour Beatty PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025545.00p551.50p541.50p549.50p1,019,389
Aug 1, 2025543.50p547.00p539.00p542.00p1,390,247
Jul 31, 2025540.00p546.50p540.00p543.00p1,116,049
Jul 30, 2025537.50p542.50p535.50p542.50p704,751
Jul 29, 2025519.00p538.00p519.00p538.00p409,484
Jul 28, 2025532.00p535.25p527.50p531.50p910,703
Jul 25, 2025530.50p533.00p525.00p531.00p519,187
Jul 24, 2025530.00p538.50p529.00p532.50p431,900
Jul 23, 2025526.00p531.49p521.50p528.00p876,562
Jul 22, 2025521.00p534.50p521.00p523.00p690,809
Jul 21, 2025537.50p539.50p531.50p532.50p470,140
Jul 18, 2025529.00p537.00p526.50p535.50p983,031
Jul 17, 2025521.00p535.00p519.00p527.00p1,207,932
Jul 16, 2025519.00p524.50p517.50p518.00p474,807
Jul 15, 2025534.00p534.00p519.25p522.50p695,717
Jul 14, 2025514.50p522.50p512.50p522.50p1,601,177
Jul 11, 2025504.50p517.50p504.50p516.50p386,884
Jul 10, 2025523.00p523.00p511.50p516.00p420,266
Jul 9, 2025504.00p522.00p504.00p514.00p953,964
Jul 8, 2025516.00p520.00p512.50p513.50p703,155
Jul 7, 2025512.50p517.00p510.00p517.00p736,994
Jul 4, 2025514.00p515.50p508.00p510.00p1,367,730
Jul 3, 2025510.50p518.00p507.75p518.00p697,816
Jul 2, 2025521.50p523.00p507.50p508.50p1,066,088
Jul 1, 2025521.50p524.00p517.50p519.50p609,168
Jun 30, 2025535.50p535.50p518.00p522.00p394,911
Jun 27, 2025513.00p525.00p512.00p523.50p892,434
Jun 26, 2025496.00p514.50p486.40p513.00p1,116,483
Jun 25, 2025498.00p503.06p494.40p497.20p541,087
Jun 24, 2025507.50p507.50p498.20p499.20p2,041,127
Jun 23, 2025492.40p498.00p492.20p495.60p547,392
Jun 20, 2025495.40p498.20p493.40p494.80p1,233,280
Jun 19, 2025513.50p513.50p492.40p494.00p366,186
Jun 18, 2025502.50p508.00p500.50p503.00p516,956
Jun 17, 2025506.50p507.50p497.60p502.50p2,209,397
Jun 16, 2025509.50p509.50p492.40p504.00p534,640
Jun 13, 2025506.00p506.61p497.40p497.40p767,365
Jun 12, 2025494.60p512.00p494.60p509.00p593,795
Jun 11, 2025503.00p505.00p496.60p504.00p1,011,135
Jun 10, 2025507.50p507.50p498.20p503.50p775,175
Jun 9, 2025511.00p511.00p497.60p497.80p449,156
Jun 6, 2025489.60p503.00p489.60p499.20p451,802
Jun 5, 2025503.00p503.50p497.20p499.00p553,896
Jun 4, 2025498.80p510.50p495.00p503.00p654,489
Jun 3, 2025504.50p507.50p497.40p500.00p1,202,765
Jun 2, 2025501.00p505.00p496.80p503.00p483,360
May 30, 2025504.00p506.50p495.60p499.80p1,381,933
May 29, 2025505.50p508.50p498.60p500.50p866,091
May 28, 2025516.50p516.50p503.50p503.50p1,632,504
May 27, 2025507.00p511.50p502.50p506.50p1,096,444
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.