Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBp 668.00
+9.00 (1.37%)
Oct 14, 2025, 7:08 PM BST
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 656.00 | 668.00 | 653.50 | 668.00 | 668.00 | 1.37% | 967,051 |
| Oct 13, 2025 | 653.50 | 665.50 | 653.50 | 659.00 | 659.00 | 0.53% | 743,172 |
| Oct 10, 2025 | 669.00 | 669.00 | 649.00 | 655.50 | 655.50 | 0.08% | 850,676 |
| Oct 9, 2025 | 656.50 | 662.50 | 651.50 | 655.00 | 655.00 | 0.08% | 965,962 |
| Oct 8, 2025 | 649.50 | 657.00 | 648.00 | 654.50 | 654.50 | 0.93% | 770,117 |
| Oct 7, 2025 | 646.50 | 654.50 | 644.50 | 648.50 | 648.50 | 0.23% | 1,241,397 |
| Oct 6, 2025 | 642.00 | 649.50 | 639.00 | 647.00 | 647.00 | 0.62% | 571,859 |
| Oct 3, 2025 | 645.00 | 649.00 | 641.73 | 643.00 | 643.00 | -0.08% | 1,586,500 |
| Oct 2, 2025 | 644.50 | 651.50 | 637.00 | 643.50 | 643.50 | -0.08% | 1,385,617 |
| Oct 1, 2025 | 648.00 | 650.50 | 641.50 | 644.00 | 644.00 | -0.46% | 1,343,372 |
| Sep 30, 2025 | 653.00 | 653.00 | 638.30 | 647.00 | 647.00 | 0.54% | 1,000,025 |
| Sep 29, 2025 | 638.00 | 644.50 | 635.50 | 643.50 | 643.50 | 1.18% | 699,040 |
| Sep 26, 2025 | 632.50 | 636.50 | 628.00 | 636.00 | 636.00 | 1.52% | 1,109,573 |
| Sep 25, 2025 | 614.50 | 630.00 | 614.50 | 626.50 | 626.50 | -0.32% | 3,066,872 |
| Sep 24, 2025 | 628.50 | 634.00 | 626.00 | 628.50 | 628.50 | - | 920,270 |
| Sep 23, 2025 | 630.50 | 639.50 | 628.50 | 628.50 | 628.50 | -1.10% | 1,319,660 |
| Sep 22, 2025 | 629.50 | 639.00 | 627.50 | 635.50 | 635.50 | 0.95% | 894,266 |
| Sep 19, 2025 | 643.50 | 643.50 | 624.00 | 629.50 | 629.50 | -1.25% | 2,018,403 |
| Sep 18, 2025 | 629.00 | 641.50 | 628.50 | 637.50 | 637.50 | 1.43% | 2,122,269 |
| Sep 17, 2025 | 637.00 | 637.00 | 622.00 | 628.50 | 628.50 | 1.05% | 1,398,058 |
| Sep 16, 2025 | 634.50 | 634.50 | 621.00 | 622.00 | 622.00 | -1.19% | 2,416,934 |
| Sep 15, 2025 | 620.00 | 632.50 | 620.00 | 629.50 | 629.50 | 1.53% | 1,069,541 |
| Sep 12, 2025 | 622.50 | 627.25 | 619.00 | 620.00 | 620.00 | -0.32% | 1,025,628 |
| Sep 11, 2025 | 617.00 | 625.00 | 616.50 | 622.00 | 622.00 | 0.97% | 1,674,162 |
| Sep 10, 2025 | 614.00 | 619.50 | 613.50 | 616.00 | 616.00 | 0.65% | 2,917,709 |
| Sep 9, 2025 | 620.50 | 624.00 | 612.00 | 612.00 | 612.00 | -1.05% | 1,282,065 |
| Sep 8, 2025 | 608.50 | 618.50 | 604.50 | 618.50 | 618.50 | 2.32% | 775,096 |
| Sep 5, 2025 | 607.50 | 609.50 | 602.00 | 604.50 | 604.50 | -0.17% | 1,209,031 |
| Sep 4, 2025 | 592.00 | 606.00 | 591.00 | 605.50 | 605.50 | 2.02% | 1,327,136 |
| Sep 3, 2025 | 588.00 | 593.50 | 584.00 | 593.50 | 593.50 | 0.76% | 1,078,813 |
| Sep 2, 2025 | 600.00 | 600.00 | 579.50 | 589.00 | 589.00 | -1.17% | 1,262,429 |
| Sep 1, 2025 | 599.00 | 599.00 | 591.00 | 596.00 | 596.00 | 0.42% | 699,677 |
| Aug 29, 2025 | 599.50 | 599.50 | 585.50 | 593.50 | 593.50 | 1.11% | 1,356,886 |
| Aug 28, 2025 | 588.50 | 594.00 | 581.50 | 587.00 | 587.00 | -0.34% | 1,295,224 |
| Aug 27, 2025 | 589.00 | 591.00 | 583.50 | 589.00 | 589.00 | 0.86% | 775,096 |
| Aug 26, 2025 | 586.00 | 590.50 | 575.50 | 584.00 | 584.00 | -1.10% | 2,030,915 |
| Aug 22, 2025 | 584.00 | 594.50 | 581.00 | 590.50 | 590.50 | 1.29% | 1,404,267 |
| Aug 21, 2025 | 574.00 | 584.50 | 573.50 | 583.00 | 583.00 | 1.57% | 2,464,056 |
| Aug 20, 2025 | 567.50 | 575.00 | 560.50 | 574.00 | 574.00 | 1.23% | 812,022 |
| Aug 19, 2025 | 570.00 | 573.50 | 566.50 | 567.00 | 567.00 | -0.53% | 1,132,801 |
| Aug 18, 2025 | 575.50 | 575.50 | 566.50 | 570.00 | 570.00 | 0.18% | 992,186 |
| Aug 15, 2025 | 563.50 | 573.00 | 560.50 | 569.00 | 569.00 | 1.61% | 2,066,504 |
| Aug 14, 2025 | 551.50 | 567.00 | 549.00 | 560.00 | 560.00 | 1.27% | 2,019,294 |
| Aug 13, 2025 | 580.00 | 580.00 | 544.00 | 553.00 | 553.00 | -2.73% | 1,728,849 |
| Aug 12, 2025 | 556.50 | 568.50 | 555.50 | 568.50 | 568.50 | 2.25% | 677,349 |
| Aug 11, 2025 | 541.00 | 557.00 | 541.00 | 556.00 | 556.00 | 0.27% | 1,355,616 |
| Aug 8, 2025 | 553.50 | 556.00 | 550.00 | 554.50 | 554.50 | 0.09% | 1,004,905 |
| Aug 7, 2025 | 549.00 | 554.50 | 548.00 | 554.00 | 554.00 | 0.91% | 779,073 |
| Aug 6, 2025 | 559.00 | 559.00 | 544.50 | 549.00 | 549.00 | 0.27% | 2,370,322 |
| Aug 5, 2025 | 545.50 | 553.50 | 545.50 | 547.50 | 547.50 | -0.36% | 959,651 |