Balfour Beatty
(BBY)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
490.00p
|
490.60p
|
484.20p
|
487.20p
|
801,983
|
|
15/05/2025
|
485.00p
|
488.80p
|
481.20p
|
488.60p
|
487,372
|
|
14/05/2025
|
494.00p
|
494.60p
|
482.40p
|
492.80p
|
1,331,243
|
|
13/05/2025
|
482.80p
|
487.80p
|
478.60p
|
483.60p
|
677,981
|
|
12/05/2025
|
487.40p
|
490.00p
|
480.00p
|
480.60p
|
1,179,576
|
|
09/05/2025
|
486.40p
|
490.20p
|
482.20p
|
483.60p
|
580,315
|
|
08/05/2025
|
480.00p
|
502.50p
|
480.00p
|
486.40p
|
981,025
|
|
07/05/2025
|
476.20p
|
476.60p
|
471.40p
|
476.40p
|
655,188
|
|
06/05/2025
|
475.80p
|
476.40p
|
469.80p
|
473.00p
|
787,028
|
|
05/05/2025
|
461.40p
|
471.00p
|
459.40p
|
471.00p
|
932,516
|
|
02/05/2025
|
461.40p
|
471.00p
|
459.40p
|
471.00p
|
931,966
|
|
01/05/2025
|
466.60p
|
466.60p
|
451.40p
|
461.80p
|
1,000,722
|
|
30/04/2025
|
455.00p
|
459.60p
|
445.60p
|
457.60p
|
2,742,999
|
|
29/04/2025
|
451.80p
|
455.80p
|
449.00p
|
452.40p
|
1,764,501
|
|
28/04/2025
|
448.80p
|
452.20p
|
442.80p
|
451.00p
|
899,044
|
|
25/04/2025
|
440.00p
|
446.60p
|
432.80p
|
445.00p
|
498,097
|
|
24/04/2025
|
435.80p
|
440.80p
|
430.00p
|
438.60p
|
794,193
|
|
23/04/2025
|
440.00p
|
440.60p
|
433.60p
|
435.00p
|
1,050,909
|
|
22/04/2025
|
435.20p
|
440.40p
|
428.20p
|
431.00p
|
577,690
|
|
21/04/2025
|
432.20p
|
434.40p
|
428.00p
|
431.40p
|
409,807
|
|
18/04/2025
|
432.20p
|
434.40p
|
428.00p
|
431.40p
|
409,807
|
|
17/04/2025
|
432.20p
|
434.40p
|
428.00p
|
431.40p
|
409,807
|
|
16/04/2025
|
430.60p
|
441.00p
|
427.80p
|
433.60p
|
565,409
|
|
15/04/2025
|
421.80p
|
431.20p
|
421.80p
|
431.20p
|
487,996
|
|
14/04/2025
|
417.20p
|
425.80p
|
410.40p
|
423.00p
|
576,105
|
|
11/04/2025
|
411.60p
|
418.60p
|
405.20p
|
408.40p
|
1,001,144
|
|
10/04/2025
|
415.40p
|
424.20p
|
410.80p
|
413.60p
|
828,172
|
|
09/04/2025
|
397.40p
|
402.60p
|
393.40p
|
398.60p
|
1,152,416
|
|
08/04/2025
|
390.60p
|
409.40p
|
387.80p
|
405.00p
|
1,014,587
|
|
07/04/2025
|
388.40p
|
408.00p
|
365.80p
|
390.40p
|
1,745,681
|
|
04/04/2025
|
428.20p
|
441.60p
|
398.91p
|
404.60p
|
1,439,149
|
|
03/04/2025
|
439.80p
|
445.40p
|
429.80p
|
434.40p
|
1,640,333
|
|
02/04/2025
|
436.60p
|
438.20p
|
428.20p
|
438.20p
|
3,241,983
|
|
01/04/2025
|
436.80p
|
437.40p
|
429.60p
|
436.20p
|
5,307,305
|
|
31/03/2025
|
444.00p
|
445.60p
|
433.80p
|
434.00p
|
1,753,325
|
|
28/03/2025
|
451.40p
|
459.20p
|
443.20p
|
447.20p
|
1,365,974
|
|
27/03/2025
|
455.80p
|
462.00p
|
452.20p
|
453.40p
|
953,097
|
|
26/03/2025
|
453.00p
|
463.60p
|
453.00p
|
461.00p
|
1,447,271
|
|
25/03/2025
|
452.00p
|
461.40p
|
448.80p
|
456.00p
|
608,987
|
|
24/03/2025
|
460.00p
|
460.00p
|
442.20p
|
452.60p
|
1,193,456
|
|
21/03/2025
|
450.80p
|
456.20p
|
447.00p
|
450.80p
|
2,980,122
|
|
20/03/2025
|
454.80p
|
459.20p
|
447.60p
|
453.00p
|
1,368,660
|
|
19/03/2025
|
444.40p
|
456.40p
|
444.40p
|
455.00p
|
1,031,331
|
|
18/03/2025
|
456.20p
|
458.40p
|
450.00p
|
453.80p
|
644,933
|
|
17/03/2025
|
448.20p
|
455.00p
|
441.20p
|
455.00p
|
705,953
|
|
14/03/2025
|
444.00p
|
451.60p
|
441.20p
|
448.40p
|
617,566
|
|
13/03/2025
|
452.80p
|
462.00p
|
443.20p
|
443.20p
|
1,130,743
|
|
12/03/2025
|
445.40p
|
465.60p
|
430.37p
|
453.20p
|
1,320,171
|
|
11/03/2025
|
425.80p
|
433.61p
|
425.00p
|
433.60p
|
1,373,499
|
|
10/03/2025
|
438.60p
|
444.20p
|
429.40p
|
430.40p
|
675,063
|
|
07/03/2025
|
446.20p
|
455.40p
|
434.60p
|
439.60p
|
896,414
|
|
06/03/2025
|
439.60p
|
449.60p
|
436.00p
|
447.40p
|
805,073
|
|
05/03/2025
|
454.60p
|
459.60p
|
422.60p
|
438.00p
|
3,434,107
|
|
04/03/2025
|
462.80p
|
468.00p
|
454.40p
|
455.60p
|
753,030
|
|
03/03/2025
|
467.00p
|
471.20p
|
462.60p
|
467.40p
|
963,599
|
|
28/02/2025
|
466.40p
|
468.00p
|
461.40p
|
464.40p
|
1,771,419
|
|
27/02/2025
|
466.80p
|
469.80p
|
460.40p
|
466.40p
|
587,777
|
|
26/02/2025
|
459.20p
|
469.60p
|
457.20p
|
469.60p
|
1,247,081
|
|
25/02/2025
|
458.40p
|
463.80p
|
457.00p
|
458.00p
|
1,422,895
|
|
24/02/2025
|
452.20p
|
470.20p
|
452.20p
|
460.00p
|
646,051
|
|
21/02/2025
|
463.20p
|
468.20p
|
460.00p
|
460.00p
|
400,017
|
|
20/02/2025
|
465.20p
|
468.00p
|
459.60p
|
461.20p
|
371,633
|
|
19/02/2025
|
467.40p
|
469.00p
|
459.80p
|
462.20p
|
603,767
|
|
18/02/2025
|
469.80p
|
470.00p
|
462.80p
|
466.40p
|
424,455
|
|
17/02/2025
|
466.00p
|
471.40p
|
464.60p
|
468.00p
|
1,212,309
|
|
14/02/2025
|
470.00p
|
471.00p
|
463.00p
|
466.60p
|
878,264
|
|
13/02/2025
|
476.00p
|
476.00p
|
459.40p
|
466.40p
|
1,202,250
|
|
12/02/2025
|
467.40p
|
474.00p
|
464.20p
|
465.80p
|
976,866
|
|
11/02/2025
|
470.60p
|
474.40p
|
467.80p
|
468.60p
|
790,932
|
|
10/02/2025
|
476.40p
|
476.40p
|
464.40p
|
470.60p
|
867,224
|
|
07/02/2025
|
462.80p
|
472.60p
|
458.80p
|
466.00p
|
609,827
|
|
06/02/2025
|
464.60p
|
468.00p
|
458.20p
|
465.80p
|
732,684
|
|
05/02/2025
|
453.60p
|
461.00p
|
452.20p
|
457.60p
|
905,107
|
|
04/02/2025
|
457.00p
|
460.00p
|
453.20p
|
460.00p
|
485,867
|
|
03/02/2025
|
455.80p
|
462.60p
|
454.00p
|
460.00p
|
696,442
|
|
31/01/2025
|
467.80p
|
467.80p
|
452.60p
|
465.20p
|
860,651
|
|
30/01/2025
|
443.00p
|
464.60p
|
443.00p
|
460.20p
|
598,581
|
|
29/01/2025
|
440.40p
|
455.00p
|
440.40p
|
452.20p
|
676,905
|
|
28/01/2025
|
444.00p
|
452.40p
|
431.40p
|
450.40p
|
1,051,583
|
|
27/01/2025
|
443.40p
|
450.00p
|
434.80p
|
439.60p
|
694,414
|
|
24/01/2025
|
454.00p
|
456.00p
|
441.40p
|
441.60p
|
900,669
|
|
23/01/2025
|
450.80p
|
457.40p
|
448.40p
|
452.60p
|
1,030,775
|
|
22/01/2025
|
443.00p
|
451.20p
|
435.20p
|
448.40p
|
601,393
|
|
21/01/2025
|
441.80p
|
444.20p
|
433.00p
|
444.00p
|
535,688
|
|
20/01/2025
|
442.20p
|
444.00p
|
436.00p
|
440.40p
|
592,041
|
|
17/01/2025
|
438.40p
|
447.60p
|
438.40p
|
441.60p
|
707,324
|
|
16/01/2025
|
436.80p
|
440.80p
|
434.00p
|
436.20p
|
696,307
|
|
15/01/2025
|
429.20p
|
438.00p
|
426.20p
|
436.20p
|
857,949
|
|
14/01/2025
|
438.60p
|
438.60p
|
423.00p
|
425.60p
|
754,623
|
|
13/01/2025
|
427.40p
|
431.00p
|
421.00p
|
428.20p
|
730,122
|
|
10/01/2025
|
435.60p
|
438.20p
|
427.40p
|
428.80p
|
1,025,814
|
|
09/01/2025
|
439.20p
|
439.20p
|
424.20p
|
436.80p
|
2,066,528
|
|
08/01/2025
|
451.60p
|
452.60p
|
432.40p
|
434.00p
|
1,075,510
|
|
07/01/2025
|
461.00p
|
461.00p
|
448.40p
|
450.40p
|
1,317,132
|
|
06/01/2025
|
451.00p
|
458.21p
|
448.20p
|
455.20p
|
562,435
|
|
03/01/2025
|
448.40p
|
463.20p
|
448.40p
|
454.20p
|
474,990
|
|
02/01/2025
|
447.20p
|
459.60p
|
447.20p
|
459.60p
|
600,298
|
|
01/01/2025
|
459.80p
|
459.80p
|
447.60p
|
454.80p
|
74,505
|
|
31/12/2024
|
459.80p
|
459.80p
|
447.60p
|
454.80p
|
74,505
|
|
30/12/2024
|
449.00p
|
453.80p
|
445.60p
|
450.40p
|
360,902
|
|
27/12/2024
|
449.80p
|
452.00p
|
446.60p
|
452.00p
|
389,634
|
|
26/12/2024
|
457.00p
|
457.20p
|
444.00p
|
453.60p
|
212,294
|
|
25/12/2024
|
457.00p
|
457.20p
|
444.00p
|
453.60p
|
212,294
|
|
24/12/2024
|
457.00p
|
457.20p
|
444.00p
|
453.60p
|
212,294
|
|
23/12/2024
|
446.00p
|
449.80p
|
442.60p
|
448.40p
|
430,430
|
|
20/12/2024
|
440.20p
|
448.40p
|
440.20p
|
446.00p
|
1,821,010
|
|
19/12/2024
|
445.40p
|
448.40p
|
441.20p
|
448.40p
|
1,604,993
|
|
18/12/2024
|
451.40p
|
453.20p
|
440.80p
|
447.00p
|
709,669
|
|
17/12/2024
|
453.80p
|
460.60p
|
444.40p
|
446.20p
|
2,143,161
|
|
16/12/2024
|
457.60p
|
460.40p
|
451.80p
|
456.20p
|
899,694
|
|
13/12/2024
|
452.60p
|
458.40p
|
449.75p
|
457.00p
|
766,784
|
|
12/12/2024
|
463.40p
|
466.20p
|
453.00p
|
454.20p
|
635,292
|
|
11/12/2024
|
462.80p
|
463.00p
|
446.40p
|
462.00p
|
853,111
|
|
10/12/2024
|
449.00p
|
454.60p
|
447.60p
|
454.60p
|
1,221,927
|
|
09/12/2024
|
441.60p
|
458.60p
|
441.60p
|
450.00p
|
2,187,700
|
|
06/12/2024
|
455.00p
|
455.00p
|
449.00p
|
452.60p
|
1,550,290
|
|
05/12/2024
|
461.80p
|
472.80p
|
439.60p
|
449.60p
|
2,941,512
|
|
04/12/2024
|
454.40p
|
458.40p
|
447.40p
|
452.40p
|
770,781
|
|
03/12/2024
|
456.60p
|
456.60p
|
445.40p
|
450.00p
|
1,663,580
|
|
02/12/2024
|
448.00p
|
450.60p
|
441.60p
|
445.80p
|
512,228
|
|
29/11/2024
|
451.40p
|
455.80p
|
447.60p
|
450.40p
|
2,964,108
|
|
28/11/2024
|
459.60p
|
462.60p
|
449.80p
|
453.40p
|
662,011
|
|
27/11/2024
|
445.20p
|
453.91p
|
439.20p
|
451.40p
|
541,898
|
|
26/11/2024
|
441.20p
|
455.80p
|
440.00p
|
442.00p
|
523,395
|
|
25/11/2024
|
442.00p
|
448.20p
|
437.00p
|
448.20p
|
1,633,010
|
|
22/11/2024
|
440.80p
|
444.00p
|
433.40p
|
434.20p
|
1,716,172
|
|
21/11/2024
|
425.80p
|
437.80p
|
425.80p
|
434.20p
|
321,784
|
|
20/11/2024
|
441.60p
|
441.60p
|
432.00p
|
436.40p
|
521,845
|
|
19/11/2024
|
434.00p
|
438.60p
|
424.00p
|
433.40p
|
1,143,871
|
|
18/11/2024
|
438.40p
|
444.60p
|
430.80p
|
433.80p
|
263,338
|