Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 757.00
+3.00 (0.40%)
At close: Mar 16, 2026
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 757.50 | 765.00 | 748.00 | 757.00 | 757.00 | 0.40% | 1,097,882 |
| Mar 13, 2026 | 760.00 | 762.50 | 750.00 | 754.00 | 754.00 | -0.79% | 1,513,227 |
| Mar 12, 2026 | 761.00 | 771.00 | 753.00 | 760.00 | 760.00 | -0.59% | 2,450,178 |
| Mar 11, 2026 | 794.00 | 794.00 | 739.00 | 764.50 | 764.50 | 8.90% | 5,538,751 |
| Mar 10, 2026 | 704.50 | 710.00 | 700.00 | 702.00 | 702.00 | 2.03% | 807,754 |
| Mar 9, 2026 | 691.00 | 696.00 | 674.50 | 688.00 | 688.00 | -2.96% | 1,090,897 |
| Mar 6, 2026 | 705.00 | 725.50 | 700.50 | 709.00 | 709.00 | -1.87% | 845,550 |
| Mar 5, 2026 | 729.00 | 741.50 | 722.50 | 722.50 | 722.50 | -1.10% | 882,710 |
| Mar 4, 2026 | 726.00 | 736.00 | 721.50 | 730.50 | 730.50 | 0.48% | 1,249,967 |
| Mar 3, 2026 | 739.50 | 749.00 | 719.00 | 727.00 | 727.00 | -3.84% | 1,123,713 |
| Mar 2, 2026 | 759.00 | 759.00 | 738.00 | 756.00 | 756.00 | -0.46% | 712,146 |
| Feb 27, 2026 | 768.00 | 775.50 | 756.00 | 759.50 | 759.50 | -1.11% | 1,319,340 |
| Feb 26, 2026 | 758.00 | 768.00 | 739.50 | 768.00 | 768.00 | 1.39% | 695,633 |
| Feb 25, 2026 | 764.00 | 769.00 | 755.50 | 757.50 | 757.50 | -0.66% | 614,177 |
| Feb 24, 2026 | 776.00 | 776.50 | 762.50 | 762.50 | 762.50 | -0.85% | 1,484,706 |
| Feb 23, 2026 | 777.00 | 780.00 | 768.00 | 769.00 | 769.00 | -0.84% | 400,675 |
| Feb 20, 2026 | 773.50 | 783.50 | 771.50 | 775.50 | 775.50 | 0.85% | 735,102 |
| Feb 19, 2026 | 779.50 | 779.50 | 766.50 | 769.00 | 769.00 | -1.54% | 589,534 |
| Feb 18, 2026 | 778.00 | 781.00 | 772.50 | 781.00 | 781.00 | 0.58% | 634,989 |
| Feb 17, 2026 | 772.00 | 781.00 | 757.00 | 776.50 | 776.50 | 0.26% | 606,262 |
| Feb 16, 2026 | 766.50 | 777.42 | 758.00 | 774.50 | 774.50 | 1.04% | 565,832 |
| Feb 13, 2026 | 757.00 | 774.00 | 757.00 | 766.50 | 766.50 | 1.12% | 1,135,537 |
| Feb 12, 2026 | 760.00 | 771.50 | 754.50 | 758.00 | 758.00 | 0.53% | 1,042,928 |
| Feb 11, 2026 | 747.00 | 764.00 | 738.50 | 754.00 | 754.00 | 0.94% | 749,658 |
| Feb 10, 2026 | 754.00 | 758.00 | 740.00 | 747.00 | 747.00 | -1.19% | 1,595,689 |
| Feb 9, 2026 | 741.00 | 756.50 | 740.00 | 756.00 | 756.00 | 1.61% | 890,849 |
| Feb 6, 2026 | 741.50 | 747.00 | 721.00 | 744.00 | 744.00 | 2.34% | 996,435 |
| Feb 5, 2026 | 712.00 | 730.75 | 712.00 | 727.00 | 727.00 | 0.35% | 599,988 |
| Feb 4, 2026 | 730.50 | 741.50 | 724.50 | 724.50 | 724.50 | -0.75% | 1,003,648 |
| Feb 3, 2026 | 728.50 | 739.50 | 724.00 | 730.00 | 730.00 | -0.14% | 2,053,283 |
| Feb 2, 2026 | 714.00 | 731.00 | 708.50 | 731.00 | 731.00 | 2.38% | 3,723,455 |
| 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 |