Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 721.00
0.00 (0.00%)
At close: Dec 19, 2025
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 720.00 | 724.18 | 714.50 | 721.50 | - | 0.07% | 1,021,832 |
| 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 |
| Nov 19, 2025 | 662.50 | 664.00 | 654.50 | 656.50 | 656.50 | -0.38% | 532,689 |
| Nov 18, 2025 | 654.00 | 660.50 | 651.50 | 659.00 | 659.00 | -0.75% | 1,544,280 |
| Nov 17, 2025 | 665.00 | 665.00 | 657.88 | 664.00 | 664.00 | 0.76% | 1,021,397 |
| Nov 14, 2025 | 661.00 | 661.00 | 646.00 | 659.00 | 659.00 | -0.53% | 1,466,463 |
| Nov 13, 2025 | 669.00 | 669.50 | 660.00 | 662.50 | 662.50 | -0.38% | 793,524 |
| Nov 12, 2025 | 656.50 | 665.00 | 653.50 | 665.00 | 665.00 | 1.68% | 1,095,965 |
| Nov 11, 2025 | 667.50 | 672.00 | 652.50 | 654.00 | 654.00 | -2.17% | 1,214,601 |
| Nov 10, 2025 | 667.50 | 672.00 | 662.00 | 668.50 | 668.50 | 1.13% | 730,914 |
| Nov 7, 2025 | 673.00 | 677.50 | 660.00 | 661.00 | 661.00 | -1.56% | 2,197,246 |
| Nov 6, 2025 | 675.00 | 680.00 | 668.00 | 671.50 | 671.50 | -0.52% | 557,801 |
| Nov 5, 2025 | 686.00 | 686.00 | 669.00 | 675.00 | 675.00 | 0.22% | 1,041,756 |
| Nov 4, 2025 | 669.00 | 678.50 | 665.50 | 673.50 | 673.50 | -0.07% | 774,641 |
| 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 | 664.55 | 670.50 | 670.50 | -0.74% | 2,854,485 |
| Oct 29, 2025 | 674.50 | 677.50 | 670.47 | 675.50 | 671.30 | 0.22% | 665,608 |
| Oct 28, 2025 | 680.50 | 680.50 | 670.50 | 674.00 | 669.81 | -0.52% | 868,648 |
| Oct 27, 2025 | 677.00 | 681.00 | 671.50 | 677.50 | 673.29 | 0.15% | 639,042 |
| Oct 24, 2025 | 669.50 | 676.50 | 661.50 | 676.50 | 672.29 | 1.81% | 613,463 |
| 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% | 718,579 |
| Oct 21, 2025 | 661.00 | 662.50 | 651.50 | 654.50 | 650.43 | -0.76% | 753,275 |
| Oct 20, 2025 | 657.50 | 664.50 | 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% | 1,538,464 |
| Oct 16, 2025 | 662.50 | 671.50 | 650.17 | 662.50 | 658.38 | 0.08% | 746,403 |
| Oct 15, 2025 | 670.50 | 674.50 | 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% | 1,114,095 |
| Oct 13, 2025 | 653.50 | 665.50 | 653.50 | 659.00 | 654.90 | 0.53% | 684,473 |