Market data

Select a section

Balfour Beatty

(BBY)
Sector: Construction & Materials
436.60p
7.00p 1.63
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 436.60p 439.80p 424.20p 436.60p 1,032,057
18/09/2024 415.80p 429.60p 415.80p 429.60p 1,912,771
17/09/2024 419.00p 426.60p 414.00p 426.00p 1,555,090
16/09/2024 413.80p 419.00p 407.00p 418.40p 1,092,906
13/09/2024 412.00p 417.00p 412.00p 413.60p 723,793
12/09/2024 405.60p 417.00p 405.60p 410.20p 1,677,770
11/09/2024 417.00p 417.00p 409.00p 414.40p 804,489
10/09/2024 410.40p 414.40p 404.20p 414.40p 863,449
09/09/2024 417.00p 417.00p 408.60p 412.20p 536,898
06/09/2024 410.80p 415.80p 407.00p 408.80p 879,703
05/09/2024 405.00p 415.20p 405.00p 413.00p 762,831
04/09/2024 403.00p 413.20p 402.80p 411.00p 771,879
03/09/2024 422.00p 423.40p 401.80p 412.00p 1,070,289
02/09/2024 416.80p 419.00p 412.80p 419.00p 536,351
30/08/2024 425.60p 425.60p 407.40p 419.00p 1,417,422
29/08/2024 421.40p 429.40p 414.00p 419.00p 726,153
28/08/2024 412.40p 416.06p 411.39p 415.40p 1,098,386
27/08/2024 408.00p 415.20p 405.20p 411.80p 1,637,248
26/08/2024 400.60p 411.20p 400.60p 408.40p 733,942
23/08/2024 400.60p 411.20p 400.60p 408.40p 733,942
22/08/2024 400.60p 411.20p 400.60p 408.40p 733,942
21/08/2024 405.00p 410.80p 405.00p 408.80p 942,619
20/08/2024 419.20p 424.03p 407.60p 407.60p 1,003,064
19/08/2024 420.20p 433.00p 401.60p 416.80p 1,279,030
16/08/2024 414.60p 417.60p 409.20p 411.60p 858,412
15/08/2024 391.40p 410.20p 391.40p 408.00p 1,953,253
14/08/2024 408.40p 420.80p 392.80p 399.40p 957,124
13/08/2024 397.80p 409.80p 397.80p 409.60p 1,423,224
12/08/2024 398.20p 412.80p 398.20p 407.20p 611,283
09/08/2024 405.80p 410.60p 400.80p 407.20p 609,559
08/08/2024 389.00p 408.20p 389.00p 405.00p 843,497
07/08/2024 390.80p 398.60p 389.00p 395.80p 670,778
06/08/2024 388.00p 396.20p 385.80p 393.20p 893,582
05/08/2024 395.20p 398.40p 384.40p 388.80p 1,598,646
02/08/2024 412.40p 432.80p 399.20p 404.60p 1,233,481
01/08/2024 423.80p 425.80p 414.80p 416.00p 1,242,462
31/07/2024 421.60p 424.00p 418.80p 421.20p 1,411,902
30/07/2024 420.80p 421.20p 415.18p 417.60p 1,295,955
29/07/2024 425.00p 437.60p 416.00p 416.00p 1,272,122
26/07/2024 410.20p 430.00p 410.20p 415.40p 946,456
25/07/2024 411.20p 417.40p 407.20p 415.40p 658,337
24/07/2024 427.20p 427.20p 416.20p 416.20p 396,717
23/07/2024 415.20p 420.20p 411.20p 420.20p 806,513
22/07/2024 418.00p 420.20p 408.80p 418.40p 677,065
19/07/2024 423.60p 423.60p 404.00p 412.40p 863,696
18/07/2024 408.20p 415.60p 408.00p 413.60p 863,140
17/07/2024 411.80p 413.40p 404.56p 408.40p 2,224,624
16/07/2024 411.80p 411.80p 396.80p 408.20p 646,303
15/07/2024 412.60p 412.60p 399.20p 404.60p 514,568
12/07/2024 402.00p 410.20p 402.00p 405.60p 853,730
11/07/2024 402.00p 404.80p 397.00p 402.60p 1,755,100
10/07/2024 388.40p 399.20p 388.40p 399.20p 1,023,552
09/07/2024 394.20p 398.60p 388.20p 392.40p 2,038,292
08/07/2024 397.80p 398.40p 381.00p 395.40p 997,718
05/07/2024 378.20p 392.40p 378.20p 390.00p 2,064,042
04/07/2024 374.80p 378.40p 372.60p 378.20p 479,785
03/07/2024 370.80p 376.60p 368.00p 374.80p 1,168,881
02/07/2024 373.80p 373.80p 356.80p 369.20p 914,690
01/07/2024 365.00p 367.40p 363.30p 366.00p 947,874
28/06/2024 373.00p 373.00p 364.40p 365.20p 1,097,871
27/06/2024 370.00p 371.00p 359.60p 368.40p 850,062
26/06/2024 365.00p 368.40p 361.00p 361.60p 1,141,341
25/06/2024 370.20p 373.60p 364.80p 364.80p 615,237
24/06/2024 358.60p 370.80p 352.40p 369.80p 699,571
21/06/2024 359.60p 362.20p 356.80p 360.00p 1,794,450
20/06/2024 347.80p 362.40p 347.80p 362.40p 1,036,546
19/06/2024 352.20p 357.80p 352.20p 356.40p 1,002,780
18/06/2024 357.00p 359.00p 350.80p 358.40p 892,061
17/06/2024 341.20p 350.44p 341.20p 349.60p 451,603
14/06/2024 349.00p 350.00p 346.60p 346.80p 632,175
13/06/2024 351.40p 353.20p 345.20p 346.80p 950,920
12/06/2024 346.40p 355.40p 346.40p 353.60p 681,092
11/06/2024 360.40p 360.40p 351.00p 351.00p 510,833
10/06/2024 369.00p 369.00p 354.40p 357.00p 897,400
07/06/2024 367.00p 370.00p 360.40p 360.40p 527,174
06/06/2024 365.00p 367.40p 363.80p 367.40p 485,511
05/06/2024 368.00p 369.40p 362.40p 364.00p 438,277
04/06/2024 366.20p 380.60p 366.20p 369.00p 559,189
03/06/2024 370.20p 377.60p 370.20p 375.00p 642,583
31/05/2024 378.20p 378.20p 367.40p 371.40p 1,395,560
30/05/2024 372.40p 373.00p 362.40p 369.20p 1,039,877
29/05/2024 379.60p 379.60p 363.20p 364.80p 856,258
28/05/2024 363.80p 377.60p 363.80p 370.80p 806,109
27/05/2024 370.40p 373.60p 364.60p 373.00p 742,224
24/05/2024 370.40p 373.60p 364.60p 373.00p 742,224
23/05/2024 373.40p 373.40p 365.41p 367.80p 2,290,048
22/05/2024 362.60p 371.40p 362.60p 368.40p 598,114
21/05/2024 369.40p 371.60p 367.20p 371.60p 830,985
20/05/2024 375.00p 378.80p 366.40p 370.60p 838,350
17/05/2024 371.60p 373.40p 367.20p 367.20p 4,041,270
16/05/2024 379.00p 379.00p 368.00p 372.20p 1,325,748
15/05/2024 388.80p 388.80p 377.20p 383.20p 1,285,433
14/05/2024 387.20p 387.40p 379.40p 385.40p 885,833
13/05/2024 391.20p 391.20p 381.00p 385.00p 831,602
10/05/2024 384.20p 390.74p 374.40p 386.00p 762,888
09/05/2024 388.40p 388.40p 374.00p 384.40p 789,392
08/05/2024 369.20p 382.20p 369.20p 382.00p 973,856
07/05/2024 375.60p 380.00p 370.20p 378.40p 764,868
06/05/2024 373.60p 377.80p 370.00p 374.60p 647,827
03/05/2024 373.60p 377.80p 370.00p 374.60p 647,827
02/05/2024 371.40p 374.40p 367.60p 373.20p 756,972
01/05/2024 361.40p 372.60p 357.08p 368.00p 883,845
30/04/2024 367.80p 372.60p 363.80p 363.80p 1,162,778
29/04/2024 362.00p 369.00p 358.60p 369.00p 601,527
26/04/2024 360.60p 367.40p 360.60p 361.20p 914,957
25/04/2024 356.80p 367.00p 356.80p 361.40p 2,050,681
24/04/2024 355.80p 367.20p 355.40p 365.60p 558,545
23/04/2024 367.80p 367.80p 359.00p 364.60p 802,476
22/04/2024 364.60p 365.40p 349.22p 360.00p 1,249,681
19/04/2024 354.00p 364.40p 351.00p 356.00p 926,532
18/04/2024 358.00p 364.20p 355.60p 358.20p 997,174
17/04/2024 368.60p 368.60p 355.20p 356.40p 1,433,706
16/04/2024 364.00p 365.20p 360.00p 360.00p 586,176
15/04/2024 362.80p 373.40p 362.80p 369.40p 1,576,474
12/04/2024 371.80p 373.80p 366.00p 370.40p 768,578
11/04/2024 376.80p 376.80p 366.80p 368.40p 1,022,018
10/04/2024 370.00p 373.80p 366.20p 368.00p 654,513
09/04/2024 371.40p 378.20p 369.80p 369.80p 579,112
08/04/2024 379.40p 379.40p 369.80p 375.40p 537,307
05/04/2024 375.40p 377.80p 369.80p 371.80p 663,819
04/04/2024 378.20p 381.60p 377.20p 377.20p 1,310,872
03/04/2024 380.20p 381.40p 376.80p 379.20p 678,492
02/04/2024 391.40p 391.40p 374.80p 378.80p 1,272,302
01/04/2024 375.20p 389.80p 375.20p 382.20p 723,449
29/03/2024 375.20p 389.80p 375.20p 382.20p 723,449
28/03/2024 375.20p 389.80p 375.20p 382.20p 723,449
27/03/2024 390.80p 390.80p 381.20p 384.00p 778,906
26/03/2024 386.00p 386.00p 375.39p 382.60p 810,995
25/03/2024 379.40p 380.20p 375.60p 377.00p 455,971
22/03/2024 387.40p 387.40p 378.40p 378.80p 594,347
21/03/2024 380.80p 382.40p 376.00p 378.20p 3,562,715
20/03/2024 375.40p 379.00p 370.60p 377.00p 1,897,360
19/03/2024 370.60p 376.20p 369.40p 373.20p 2,787,897

Market data

Select a section