Market data

Select a section

Balfour Beatty

(BBY)
Sector: Construction & Materials
442.80p
2.20p 0.50
Last updated: 11:38:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section