Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBp 590.50
+7.50 (1.29%)
Aug 22, 2025, 7:04 PM BST
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 584.00 | 594.50 | 581.00 | 590.50 | 590.50 | 1.29% | 1,404,222 |
| 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 |
| Aug 4, 2025 | 545.00 | 551.50 | 541.50 | 549.50 | 549.50 | 1.38% | 1,019,389 |
| Aug 1, 2025 | 543.50 | 547.00 | 539.00 | 542.00 | 542.00 | -0.18% | 1,390,247 |
| Jul 31, 2025 | 540.00 | 546.50 | 540.00 | 543.00 | 543.00 | 0.09% | 1,116,049 |
| Jul 30, 2025 | 537.50 | 542.50 | 535.50 | 542.50 | 542.50 | 0.84% | 704,751 |
| Jul 29, 2025 | 519.00 | 538.00 | 519.00 | 538.00 | 538.00 | 1.22% | 409,484 |
| Jul 28, 2025 | 532.00 | 535.25 | 527.50 | 531.50 | 531.50 | 0.09% | 910,762 |
| Jul 25, 2025 | 530.50 | 533.00 | 525.00 | 531.00 | 531.00 | -0.28% | 519,187 |
| Jul 24, 2025 | 530.00 | 538.50 | 529.00 | 532.50 | 532.50 | 0.85% | 431,900 |
| Jul 23, 2025 | 526.00 | 531.49 | 521.50 | 528.00 | 528.00 | 0.96% | 876,562 |
| Jul 22, 2025 | 521.00 | 534.50 | 521.00 | 523.00 | 523.00 | -1.78% | 690,809 |
| Jul 21, 2025 | 535.50 | 539.50 | 531.50 | 532.50 | 532.50 | -0.56% | 470,140 |
| Jul 18, 2025 | 529.00 | 537.00 | 526.50 | 535.50 | 535.50 | 1.61% | 983,076 |
| Jul 17, 2025 | 521.00 | 535.00 | 519.00 | 527.00 | 527.00 | 1.74% | 1,207,932 |
| Jul 16, 2025 | 519.00 | 524.50 | 517.50 | 518.00 | 518.00 | -0.86% | 474,807 |
| Jul 15, 2025 | 534.00 | 534.00 | 519.25 | 522.50 | 522.50 | - | 695,717 |
| Jul 14, 2025 | 514.50 | 522.50 | 512.50 | 522.50 | 522.50 | 1.16% | 1,601,177 |
| Jul 11, 2025 | 504.50 | 517.50 | 504.50 | 516.50 | 516.50 | 0.10% | 386,884 |
| Jul 10, 2025 | 523.00 | 523.00 | 511.50 | 516.00 | 516.00 | 0.39% | 420,266 |
| Jul 9, 2025 | 504.00 | 522.00 | 504.00 | 514.00 | 514.00 | 0.10% | 953,964 |
| Jul 8, 2025 | 516.00 | 520.00 | 512.50 | 513.50 | 513.50 | -0.68% | 703,155 |
| Jul 7, 2025 | 512.50 | 517.00 | 510.00 | 517.00 | 517.00 | 1.37% | 736,994 |
| Jul 4, 2025 | 514.00 | 515.50 | 508.00 | 510.00 | 510.00 | -1.54% | 1,367,730 |
| Jul 3, 2025 | 510.50 | 518.00 | 507.75 | 518.00 | 518.00 | 1.87% | 697,816 |
| Jul 2, 2025 | 521.50 | 523.00 | 507.50 | 508.50 | 508.50 | -2.12% | 1,066,088 |
| Jul 1, 2025 | 521.50 | 524.00 | 517.50 | 519.50 | 519.50 | -0.48% | 609,168 |
| Jun 30, 2025 | 535.50 | 535.50 | 518.00 | 522.00 | 522.00 | -0.29% | 394,911 |
| Jun 27, 2025 | 513.00 | 525.00 | 512.00 | 523.50 | 523.50 | 2.05% | 892,434 |
| Jun 26, 2025 | 496.00 | 514.50 | 486.40 | 513.00 | 513.00 | 3.18% | 1,116,483 |
| Jun 25, 2025 | 498.00 | 503.06 | 494.40 | 497.20 | 497.20 | -0.40% | 541,087 |
| Jun 24, 2025 | 507.50 | 507.50 | 498.20 | 499.20 | 499.20 | 0.73% | 2,041,127 |
| Jun 23, 2025 | 492.40 | 498.00 | 492.20 | 495.60 | 495.60 | 0.16% | 547,392 |
| Jun 20, 2025 | 495.40 | 498.20 | 493.40 | 494.80 | 494.80 | 0.16% | 1,233,280 |
| Jun 19, 2025 | 513.50 | 513.50 | 492.40 | 494.00 | 494.00 | -1.79% | 366,186 |
| Jun 18, 2025 | 502.50 | 508.00 | 500.50 | 503.00 | 503.00 | 0.10% | 516,956 |
| Jun 17, 2025 | 506.50 | 507.50 | 497.60 | 502.50 | 502.50 | -0.30% | 2,209,397 |
| Jun 16, 2025 | 509.50 | 509.50 | 492.40 | 504.00 | 504.00 | 1.33% | 534,640 |