Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 765.00
-4.00 (-0.52%)
Feb 24, 2026, 2:49 PM GMT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 776.00 | 789.50 | 763.00 | 767.50 | - | -0.20% | 910,002 |
| Feb 23, 2026 | 777.00 | 780.00 | 768.00 | 769.00 | 769.00 | -0.84% | 400,675 |
| Feb 20, 2026 | 773.50 | 783.50 | 771.50 | 775.50 | 775.50 | 0.85% | 735,102 |
| Feb 19, 2026 | 779.50 | 779.50 | 766.50 | 769.00 | 769.00 | -1.54% | 589,534 |
| Feb 18, 2026 | 778.00 | 781.00 | 772.50 | 781.00 | 781.00 | 0.58% | 634,989 |
| Feb 17, 2026 | 772.00 | 781.00 | 757.00 | 776.50 | 776.50 | 0.26% | 606,262 |
| Feb 16, 2026 | 766.50 | 777.42 | 758.00 | 774.50 | 774.50 | 1.04% | 565,832 |
| Feb 13, 2026 | 757.00 | 774.00 | 757.00 | 766.50 | 766.50 | 1.12% | 1,135,537 |
| Feb 12, 2026 | 760.00 | 771.50 | 754.50 | 758.00 | 758.00 | 0.53% | 1,042,928 |
| Feb 11, 2026 | 747.00 | 764.00 | 738.50 | 754.00 | 754.00 | 0.94% | 749,658 |
| Feb 10, 2026 | 754.00 | 758.00 | 740.00 | 747.00 | 747.00 | -1.19% | 1,595,689 |
| Feb 9, 2026 | 741.00 | 756.50 | 740.00 | 756.00 | 756.00 | 1.61% | 890,849 |
| Feb 6, 2026 | 741.50 | 747.00 | 721.00 | 744.00 | 744.00 | 2.34% | 996,435 |
| Feb 5, 2026 | 712.00 | 730.75 | 712.00 | 727.00 | 727.00 | 0.35% | 599,988 |
| Feb 4, 2026 | 730.50 | 741.50 | 724.50 | 724.50 | 724.50 | -0.75% | 1,003,648 |
| Feb 3, 2026 | 728.50 | 739.50 | 724.00 | 730.00 | 730.00 | -0.14% | 2,053,283 |
| Feb 2, 2026 | 714.00 | 731.00 | 708.50 | 731.00 | 731.00 | 2.38% | 3,723,455 |
| Jan 30, 2026 | 712.00 | 719.50 | 708.00 | 714.00 | 714.00 | 0.28% | 817,310 |
| Jan 29, 2026 | 716.50 | 723.00 | 711.00 | 712.00 | 712.00 | -0.35% | 1,554,432 |
| Jan 28, 2026 | 723.50 | 725.50 | 712.00 | 714.50 | 714.50 | -1.11% | 1,127,500 |
| Jan 27, 2026 | 721.50 | 728.50 | 715.00 | 722.50 | 722.50 | 0.63% | 1,138,500 |
| Jan 26, 2026 | 714.50 | 723.50 | 705.50 | 718.00 | 718.00 | 1.41% | 637,089 |
| Jan 23, 2026 | 718.50 | 722.00 | 708.00 | 708.00 | 708.00 | -1.53% | 521,117 |
| Jan 22, 2026 | 719.00 | 727.00 | 714.50 | 719.00 | 719.00 | 0.84% | 976,513 |
| Jan 21, 2026 | 712.50 | 721.00 | 708.50 | 713.00 | 713.00 | -0.42% | 2,727,124 |
| Jan 20, 2026 | 710.00 | 726.00 | 705.50 | 716.00 | 716.00 | -1.38% | 1,378,734 |
| Jan 19, 2026 | 726.00 | 734.00 | 713.00 | 726.00 | 726.00 | -1.22% | 501,809 |
| Jan 16, 2026 | 717.50 | 736.00 | 716.50 | 735.00 | 735.00 | 2.15% | 2,415,462 |
| Jan 15, 2026 | 712.00 | 721.00 | 702.50 | 719.50 | 719.50 | 1.12% | 2,123,543 |
| Jan 14, 2026 | 713.50 | 718.50 | 708.00 | 711.50 | 711.50 | - | 1,047,410 |
| Jan 13, 2026 | 729.50 | 729.50 | 708.00 | 711.50 | 711.50 | -2.13% | 1,793,045 |
| Jan 12, 2026 | 725.50 | 731.50 | 718.50 | 727.00 | 727.00 | 0.62% | 528,163 |
| Jan 9, 2026 | 721.00 | 723.50 | 709.50 | 722.50 | 722.50 | 1.05% | 873,116 |
| Jan 8, 2026 | 720.00 | 723.50 | 715.00 | 715.00 | 715.00 | -1.31% | 634,335 |
| Jan 7, 2026 | 722.50 | 724.50 | 717.50 | 724.50 | 724.50 | 0.14% | 814,932 |
| Jan 6, 2026 | 722.00 | 726.00 | 703.50 | 723.50 | 723.50 | 0.49% | 631,755 |
| Jan 5, 2026 | 731.00 | 737.00 | 700.00 | 720.00 | 720.00 | 0.84% | 2,624,831 |
| Jan 2, 2026 | 711.50 | 715.50 | 704.50 | 714.00 | 714.00 | 0.42% | 936,327 |
| Dec 31, 2025 | 716.00 | 716.50 | 709.87 | 711.00 | 711.00 | -0.56% | 112,207 |
| Dec 30, 2025 | 714.00 | 716.50 | 703.00 | 715.00 | 715.00 | 0.56% | 343,918 |
| Dec 29, 2025 | 702.50 | 716.00 | 699.50 | 711.00 | 711.00 | -0.77% | 801,093 |
| Dec 24, 2025 | 717.00 | 718.00 | 714.00 | 716.50 | 716.50 | 0.14% | 131,633 |
| Dec 23, 2025 | 721.50 | 721.50 | 713.50 | 715.50 | 715.50 | -0.56% | 345,624 |
| Dec 22, 2025 | 707.00 | 726.21 | 707.00 | 719.50 | 719.50 | -0.21% | 1,025,147 |
| Dec 19, 2025 | 720.00 | 724.18 | 714.50 | 721.00 | 721.00 | - | 2,424,677 |
| Dec 18, 2025 | 730.50 | 730.50 | 709.50 | 721.00 | 721.00 | 1.05% | 1,622,346 |
| Dec 17, 2025 | 720.50 | 724.00 | 713.50 | 713.50 | 713.50 | -0.63% | 1,164,066 |
| Dec 16, 2025 | 727.00 | 727.00 | 714.00 | 718.00 | 718.00 | -0.35% | 1,982,288 |
| Dec 15, 2025 | 711.50 | 721.00 | 708.50 | 720.50 | 720.50 | 1.69% | 685,398 |
| Dec 12, 2025 | 714.00 | 715.00 | 707.00 | 708.50 | 708.50 | 0.50% | 1,055,804 |