Market data

Select a section

Balfour Beatty

(BBY)
Sector: Construction & Materials
531.50p
0.50p 0.09
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
28/07/2025 532.00p 535.25p 527.50p 531.50p 910,762
25/07/2025 530.50p 533.00p 525.00p 531.00p 519,173
24/07/2025 530.00p 538.50p 529.00p 532.50p 431,880
23/07/2025 526.00p 531.49p 521.50p 528.00p 876,533
22/07/2025 521.00p 534.50p 521.00p 523.00p 690,705
21/07/2025 535.50p 539.50p 531.50p 532.50p 469,774
18/07/2025 529.00p 537.00p 526.50p 535.50p 983,068
17/07/2025 521.00p 535.00p 519.00p 527.00p 1,207,796
16/07/2025 519.00p 524.50p 517.50p 518.00p 474,784
15/07/2025 534.00p 534.00p 519.25p 522.50p 695,691
14/07/2025 514.50p 522.50p 512.50p 522.50p 1,601,135
11/07/2025 504.50p 517.50p 504.50p 516.50p 386,782
10/07/2025 523.00p 523.00p 511.50p 516.00p 420,239
09/07/2025 504.00p 522.00p 504.00p 514.00p 953,950
08/07/2025 516.00p 520.00p 512.50p 513.50p 703,135
07/07/2025 512.50p 517.00p 510.00p 517.00p 736,951
04/07/2025 514.00p 515.50p 508.00p 510.00p 1,367,669
03/07/2025 510.50p 518.00p 507.75p 518.00p 697,798
02/07/2025 521.50p 523.00p 507.50p 508.50p 1,066,077
01/07/2025 521.50p 524.00p 517.50p 519.50p 609,155
30/06/2025 535.50p 535.50p 518.00p 522.00p 394,889
27/06/2025 513.00p 525.00p 512.00p 523.50p 892,131
26/06/2025 496.00p 514.50p 486.40p 513.00p 1,116,361
25/06/2025 498.00p 503.06p 494.40p 497.20p 541,063
24/06/2025 507.50p 507.50p 498.20p 499.20p 2,041,089
23/06/2025 492.40p 498.00p 492.20p 495.60p 547,379
20/06/2025 495.40p 498.20p 493.40p 494.80p 1,233,270
19/06/2025 513.50p 513.50p 492.40p 494.00p 366,184
18/06/2025 502.50p 508.00p 500.50p 503.00p 516,922
17/06/2025 506.50p 507.50p 497.60p 502.50p 529,178
16/06/2025 509.50p 509.50p 492.40p 504.00p 534,632
13/06/2025 506.00p 506.61p 497.40p 497.40p 767,353
12/06/2025 494.60p 512.00p 494.60p 509.00p 593,785
11/06/2025 503.00p 505.00p 496.60p 504.00p 1,010,878
10/06/2025 507.50p 507.50p 498.20p 503.50p 775,164
09/06/2025 511.00p 511.00p 497.60p 497.80p 449,143
06/06/2025 489.60p 503.00p 489.60p 499.20p 451,780
05/06/2025 503.00p 503.50p 497.20p 499.00p 553,539
04/06/2025 498.80p 510.50p 495.00p 503.00p 654,482
03/06/2025 504.50p 507.50p 497.40p 500.00p 1,202,745
02/06/2025 501.00p 505.00p 496.80p 503.00p 483,340
30/05/2025 504.00p 506.50p 495.60p 499.80p 1,381,914
29/05/2025 505.50p 508.50p 498.60p 500.50p 866,084
28/05/2025 516.50p 516.50p 503.50p 503.50p 554,459
27/05/2025 507.00p 511.50p 502.50p 506.50p 1,096,349
26/05/2025 504.00p 508.00p 489.60p 501.50p 1,368,790
23/05/2025 504.00p 508.00p 489.60p 501.50p 1,368,790
22/05/2025 494.80p 504.00p 488.40p 502.50p 648,232
21/05/2025 497.20p 502.00p 490.80p 502.00p 1,106,443
20/05/2025 501.50p 501.50p 491.90p 498.80p 1,182,886
19/05/2025 489.00p 493.80p 483.60p 493.80p 929,480
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

Market data

Select a section