Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 731.00
+17.00 (2.38%)
At close: Feb 2, 2026
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 714.00 | 723.00 | 708.50 | 721.00 | - | 0.98% | 303,388 |
| 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 |
| Dec 11, 2025 | 714.00 | 714.00 | 698.50 | 705.00 | 705.00 | 0.14% | 740,406 |
| Dec 10, 2025 | 711.00 | 721.00 | 704.00 | 704.00 | 704.00 | -1.47% | 437,106 |
| Dec 9, 2025 | 718.50 | 721.00 | 712.00 | 714.50 | 714.50 | -0.28% | 585,938 |
| Dec 8, 2025 | 716.00 | 717.00 | 707.00 | 716.50 | 716.50 | 1.34% | 1,053,962 |
| Dec 5, 2025 | 727.00 | 732.50 | 707.00 | 707.00 | 707.00 | -2.01% | 1,932,878 |
| Dec 4, 2025 | 726.50 | 726.50 | 705.50 | 721.50 | 721.50 | 1.69% | 1,933,511 |
| Dec 3, 2025 | 711.50 | 711.50 | 694.95 | 709.50 | 709.50 | 0.71% | 921,744 |
| Dec 2, 2025 | 702.50 | 704.50 | 695.75 | 704.50 | 704.50 | 1.08% | 1,720,292 |
| Dec 1, 2025 | 702.00 | 703.00 | 682.00 | 697.00 | 697.00 | -0.99% | 1,568,509 |
| Nov 28, 2025 | 707.00 | 707.00 | 695.33 | 704.00 | 704.00 | 0.57% | 527,083 |
| Nov 27, 2025 | 688.00 | 700.06 | 687.00 | 700.00 | 700.00 | 2.12% | 1,085,548 |
| Nov 26, 2025 | 677.00 | 687.50 | 672.50 | 685.50 | 685.50 | 1.93% | 1,512,401 |
| Nov 25, 2025 | 659.00 | 672.50 | 654.00 | 672.50 | 672.50 | 2.28% | 1,613,192 |
| Nov 24, 2025 | 648.50 | 661.50 | 646.50 | 657.50 | 657.50 | 2.02% | 2,853,356 |
| Nov 21, 2025 | 641.50 | 654.00 | 636.50 | 644.50 | 644.50 | -1.23% | 2,099,146 |
| Nov 20, 2025 | 665.00 | 665.50 | 652.50 | 652.50 | 652.50 | -0.61% | 1,139,978 |