Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBp 673.50
-0.50 (-0.07%)
Nov 4, 2025, 4:35 PM BST
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 669.00 | 678.50 | 665.50 | 673.50 | 673.50 | -0.07% | 774,632 |
| Nov 3, 2025 | 677.00 | 677.00 | 665.50 | 674.00 | 674.00 | 0.30% | 732,134 |
| Oct 31, 2025 | 677.00 | 677.00 | 665.10 | 672.00 | 672.00 | 0.22% | 818,783 |
| Oct 30, 2025 | 668.50 | 674.50 | 664.54 | 670.50 | 670.50 | -0.74% | 2,854,485 |
| Oct 29, 2025 | 674.50 | 677.50 | 670.47 | 675.50 | 675.46 | 0.22% | 665,607 |
| Oct 28, 2025 | 680.50 | 680.50 | 670.50 | 674.00 | 673.96 | -0.52% | 868,648 |
| Oct 27, 2025 | 677.00 | 681.00 | 671.50 | 677.50 | 673.29 | 0.15% | 639,041 |
| Oct 24, 2025 | 669.50 | 676.50 | 661.50 | 676.50 | 672.29 | 1.81% | 613,462 |
| Oct 23, 2025 | 661.00 | 665.50 | 658.00 | 664.50 | 660.37 | 0.68% | 1,119,300 |
| Oct 22, 2025 | 657.00 | 669.50 | 655.50 | 660.00 | 655.90 | 0.84% | 718,578 |
| Oct 21, 2025 | 661.00 | 662.50 | 651.50 | 654.50 | 650.43 | -0.76% | 753,275 |
| Oct 20, 2025 | 657.50 | 664.06 | 654.00 | 659.50 | 655.40 | 0.38% | 936,096 |
| Oct 17, 2025 | 656.00 | 665.00 | 650.00 | 657.00 | 652.92 | -0.83% | 1,538,463 |
| Oct 16, 2025 | 662.50 | 671.50 | 650.17 | 662.50 | 658.38 | 0.08% | 746,403 |
| Oct 15, 2025 | 670.50 | 671.60 | 662.00 | 662.00 | 657.88 | -0.90% | 576,882 |
| Oct 14, 2025 | 656.00 | 668.00 | 653.50 | 668.00 | 663.85 | 1.37% | 1,114,094 |
| Oct 13, 2025 | 653.50 | 665.50 | 653.50 | 659.00 | 654.90 | 0.53% | 743,172 |
| Oct 10, 2025 | 669.00 | 669.00 | 649.00 | 655.50 | 651.42 | 0.08% | 850,676 |
| Oct 9, 2025 | 656.50 | 662.50 | 651.50 | 655.00 | 650.93 | 0.08% | 965,962 |
| Oct 8, 2025 | 649.50 | 657.00 | 648.00 | 654.50 | 650.43 | 0.93% | 770,117 |
| Oct 7, 2025 | 646.50 | 654.50 | 644.50 | 648.50 | 644.47 | 0.23% | 1,241,397 |
| Oct 6, 2025 | 642.00 | 649.50 | 639.00 | 647.00 | 642.98 | 0.62% | 571,859 |
| Oct 3, 2025 | 645.00 | 649.00 | 641.73 | 643.00 | 639.00 | -0.08% | 1,586,500 |
| Oct 2, 2025 | 644.50 | 651.50 | 637.00 | 643.50 | 639.50 | -0.08% | 1,385,617 |
| Oct 1, 2025 | 648.00 | 650.50 | 641.50 | 644.00 | 639.99 | -0.46% | 1,343,372 |
| Sep 30, 2025 | 653.00 | 653.00 | 638.30 | 647.00 | 642.98 | 0.54% | 1,000,025 |
| Sep 29, 2025 | 638.00 | 644.50 | 635.50 | 643.50 | 639.50 | 1.18% | 699,040 |
| Sep 26, 2025 | 632.50 | 636.50 | 628.00 | 636.00 | 632.04 | 1.52% | 1,109,573 |
| Sep 25, 2025 | 614.50 | 630.00 | 614.50 | 626.50 | 622.60 | -0.32% | 3,066,872 |
| Sep 24, 2025 | 628.50 | 634.00 | 626.00 | 628.50 | 624.59 | - | 920,270 |
| Sep 23, 2025 | 630.50 | 639.50 | 628.50 | 628.50 | 624.59 | -1.10% | 1,319,660 |
| Sep 22, 2025 | 629.50 | 639.00 | 627.50 | 635.50 | 631.55 | 0.95% | 894,266 |
| Sep 19, 2025 | 643.50 | 643.50 | 624.00 | 629.50 | 625.58 | -1.25% | 2,018,403 |
| Sep 18, 2025 | 629.00 | 641.50 | 628.50 | 637.50 | 633.53 | 1.43% | 2,122,269 |
| Sep 17, 2025 | 637.00 | 637.00 | 622.00 | 628.50 | 624.59 | 1.05% | 1,398,058 |
| Sep 16, 2025 | 634.50 | 634.50 | 621.00 | 622.00 | 618.13 | -1.19% | 2,416,934 |
| Sep 15, 2025 | 620.00 | 632.50 | 620.00 | 629.50 | 625.58 | 1.53% | 1,069,541 |
| Sep 12, 2025 | 622.50 | 627.25 | 619.00 | 620.00 | 616.14 | -0.32% | 1,025,628 |
| Sep 11, 2025 | 617.00 | 625.00 | 616.50 | 622.00 | 618.13 | 0.97% | 1,674,162 |
| Sep 10, 2025 | 614.00 | 619.50 | 613.50 | 616.00 | 612.17 | 0.65% | 2,917,709 |
| Sep 9, 2025 | 620.50 | 624.00 | 612.00 | 612.00 | 608.19 | -1.05% | 1,282,065 |
| Sep 8, 2025 | 608.50 | 618.50 | 604.50 | 618.50 | 614.65 | 2.32% | 775,096 |
| Sep 5, 2025 | 607.50 | 609.50 | 602.00 | 604.50 | 600.74 | -0.17% | 1,209,031 |
| Sep 4, 2025 | 592.00 | 606.00 | 591.00 | 605.50 | 601.73 | 2.02% | 1,327,136 |
| Sep 3, 2025 | 588.00 | 593.50 | 584.00 | 593.50 | 589.81 | 0.76% | 1,078,813 |
| Sep 2, 2025 | 600.00 | 600.00 | 579.50 | 589.00 | 585.34 | -1.17% | 1,262,429 |
| Sep 1, 2025 | 599.00 | 599.00 | 591.00 | 596.00 | 592.29 | 0.42% | 699,677 |
| Aug 29, 2025 | 599.50 | 599.50 | 585.50 | 593.50 | 589.81 | 1.11% | 1,356,886 |
| Aug 28, 2025 | 588.50 | 594.00 | 581.50 | 587.00 | 583.35 | -0.34% | 1,295,224 |
| Aug 27, 2025 | 589.00 | 591.00 | 583.50 | 589.00 | 585.34 | 0.86% | 775,096 |