Balfour Beatty
(BBY)
Sector: Construction & Materials
Historic Prices - up to 10 years
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
|