1. Share Prices

  2. Balfour Beatty PLC (BBY)

675.00p+1.50 (+0.22%)05 Nov 2025, 16:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Balfour Beatty PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025669.00p678.50p665.50p673.50p774,640
Nov 3, 2025677.00p677.00p665.50p674.00p732,134
Oct 31, 2025677.00p677.00p665.10p672.00p818,783
Oct 30, 2025668.50p674.50p664.54p670.50p2,854,485
Oct 29, 2025674.50p677.50p670.47p675.50p665,607
Oct 28, 2025680.50p680.50p670.50p674.00p868,648
Oct 27, 2025677.00p681.00p671.50p677.50p639,041
Oct 24, 2025669.50p676.50p661.50p676.50p613,462
Oct 23, 2025661.00p665.50p658.00p664.50p1,119,300
Oct 22, 2025657.00p669.50p655.50p660.00p718,578
Oct 21, 2025661.00p662.50p651.50p654.50p753,275
Oct 20, 2025657.50p664.50p654.00p659.50p936,096
Oct 17, 2025656.00p665.00p650.00p657.00p1,538,463
Oct 16, 2025662.50p671.50p650.16p662.50p746,403
Oct 15, 2025670.50p674.50p662.00p662.00p576,882
Oct 14, 2025656.00p668.00p653.50p668.00p1,114,094
Oct 13, 2025653.50p665.50p653.50p659.00p684,473
Oct 10, 2025669.00p669.00p649.00p655.50p850,676
Oct 9, 2025656.50p662.50p651.50p655.00p965,962
Oct 8, 2025649.50p657.00p648.00p654.50p770,117
Oct 7, 2025646.50p654.50p644.50p648.50p1,241,397
Oct 6, 2025642.00p649.50p639.00p647.00p571,859
Oct 3, 2025645.00p649.00p641.73p643.00p1,586,500
Oct 2, 2025644.50p651.50p637.00p643.50p1,385,617
Oct 1, 2025648.00p650.50p641.50p644.00p1,343,372
Sep 30, 2025653.00p653.00p638.30p647.00p994,729
Sep 29, 2025638.00p644.50p635.50p643.50p699,040
Sep 26, 2025632.50p636.50p628.00p636.00p1,109,573
Sep 25, 2025614.50p630.00p614.50p626.50p3,066,872
Sep 24, 2025628.50p634.00p626.00p628.50p920,270
Sep 23, 2025630.50p639.50p628.50p628.50p1,294,673
Sep 22, 2025629.50p639.00p627.50p635.50p894,266
Sep 19, 2025643.50p643.50p624.00p629.50p2,018,403
Sep 18, 2025629.00p641.50p628.50p637.50p2,122,269
Sep 17, 2025637.00p637.00p622.00p628.50p1,398,058
Sep 16, 2025634.50p634.50p621.00p622.00p2,416,934
Sep 15, 2025620.00p632.50p620.00p629.50p1,069,541
Sep 12, 2025622.50p627.25p619.00p620.00p1,025,628
Sep 11, 2025617.00p625.50p616.50p622.00p1,674,162
Sep 10, 2025614.00p620.00p613.50p616.00p2,917,709
Sep 9, 2025620.50p624.00p612.00p612.00p1,282,065
Sep 8, 2025608.50p618.50p604.50p618.50p775,096
Sep 5, 2025607.50p609.50p602.00p604.50p1,209,031
Sep 4, 2025592.00p606.00p590.50p605.50p1,327,136
Sep 3, 2025588.00p593.50p584.00p593.50p1,078,813
Sep 2, 2025600.00p600.00p579.50p589.00p1,262,429
Sep 1, 2025599.00p599.00p591.00p596.00p699,677
Aug 29, 2025599.50p599.50p585.50p593.50p1,356,886
Aug 28, 2025588.50p594.00p581.50p587.00p1,295,224
Aug 27, 2025589.00p591.00p583.50p589.00p775,096
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21