Balfour Beatty
(BBY)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
435.80p
|
442.00p
|
433.80p
|
438.40p
|
882,697
|
|
14/11/2024
|
427.40p
|
439.40p
|
427.40p
|
438.40p
|
550,353
|
|
13/11/2024
|
436.20p
|
436.20p
|
428.60p
|
431.00p
|
1,101,903
|
|
12/11/2024
|
435.80p
|
438.80p
|
426.00p
|
426.00p
|
835,782
|
|
11/11/2024
|
442.80p
|
443.56p
|
427.77p
|
439.80p
|
1,353,437
|
|
08/11/2024
|
432.40p
|
441.20p
|
432.40p
|
432.40p
|
759,310
|
|
07/11/2024
|
445.00p
|
445.00p
|
434.40p
|
440.40p
|
507,610
|
|
06/11/2024
|
436.20p
|
447.60p
|
434.60p
|
437.60p
|
476,110
|
|
05/11/2024
|
435.00p
|
442.60p
|
433.40p
|
435.00p
|
874,421
|
|
04/11/2024
|
440.80p
|
446.40p
|
433.20p
|
436.00p
|
751,702
|
|
01/11/2024
|
454.00p
|
454.00p
|
440.60p
|
441.20p
|
959,615
|
|
31/10/2024
|
441.20p
|
453.40p
|
440.00p
|
444.80p
|
1,886,963
|
|
30/10/2024
|
440.00p
|
452.40p
|
435.00p
|
447.80p
|
2,018,710
|
|
29/10/2024
|
445.40p
|
451.00p
|
439.80p
|
440.80p
|
419,134
|
|
28/10/2024
|
449.40p
|
449.60p
|
442.00p
|
445.80p
|
930,734
|
|
25/10/2024
|
442.40p
|
450.00p
|
442.40p
|
443.40p
|
612,098
|
|
24/10/2024
|
458.00p
|
458.00p
|
443.60p
|
449.00p
|
229,870
|
|
23/10/2024
|
455.60p
|
456.00p
|
447.00p
|
449.00p
|
756,541
|
|
22/10/2024
|
454.00p
|
455.00p
|
441.00p
|
455.00p
|
1,646,730
|
|
21/10/2024
|
439.40p
|
455.00p
|
439.40p
|
444.60p
|
374,051
|
|
18/10/2024
|
449.20p
|
457.80p
|
447.54p
|
447.80p
|
626,532
|
|
17/10/2024
|
449.80p
|
456.62p
|
448.00p
|
455.40p
|
941,890
|
|
16/10/2024
|
451.00p
|
451.60p
|
441.80p
|
449.80p
|
889,108
|
|
15/10/2024
|
427.00p
|
444.80p
|
427.00p
|
442.40p
|
667,032
|
|
14/10/2024
|
444.80p
|
444.80p
|
432.60p
|
437.60p
|
588,743
|
|
11/10/2024
|
423.80p
|
436.00p
|
423.80p
|
434.40p
|
340,852
|
|
10/10/2024
|
431.00p
|
439.80p
|
428.60p
|
433.40p
|
434,327
|
|
09/10/2024
|
429.20p
|
439.00p
|
428.40p
|
438.60p
|
663,437
|
|
08/10/2024
|
428.00p
|
428.60p
|
423.80p
|
426.60p
|
434,457
|
|
07/10/2024
|
437.80p
|
437.80p
|
423.60p
|
429.00p
|
493,733
|
|
04/10/2024
|
420.00p
|
431.80p
|
420.00p
|
429.00p
|
807,173
|
|
03/10/2024
|
425.00p
|
434.80p
|
422.60p
|
423.60p
|
1,482,490
|
|
02/10/2024
|
427.00p
|
438.80p
|
426.00p
|
430.00p
|
2,057,642
|
|
01/10/2024
|
425.00p
|
437.00p
|
425.00p
|
436.00p
|
3,046,092
|
|
30/09/2024
|
445.60p
|
445.60p
|
425.20p
|
430.80p
|
1,543,359
|
|
27/09/2024
|
434.00p
|
438.80p
|
433.80p
|
436.80p
|
472,153
|
|
26/09/2024
|
434.00p
|
441.34p
|
430.80p
|
437.40p
|
748,515
|
|
25/09/2024
|
424.00p
|
437.40p
|
424.00p
|
430.00p
|
1,008,835
|
|
24/09/2024
|
438.40p
|
438.40p
|
429.23p
|
433.20p
|
751,507
|
|
23/09/2024
|
422.00p
|
434.60p
|
422.00p
|
432.00p
|
1,096,930
|
|
20/09/2024
|
435.80p
|
439.00p
|
428.60p
|
432.40p
|
2,285,956
|
|
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
|