Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBp 542.00
-1.00 (-0.18%)
Aug 1, 2025, 4:35 PM BST
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 543.50 | 547.00 | 539.00 | 542.00 | 542.00 | -0.18% | 1,075,750 |
| 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 |
| Jun 13, 2025 | 506.00 | 506.61 | 497.40 | 497.40 | 497.40 | -2.28% | 767,365 |
| Jun 12, 2025 | 494.60 | 512.00 | 494.60 | 509.00 | 509.00 | 0.99% | 593,795 |
| Jun 11, 2025 | 503.00 | 505.00 | 496.60 | 504.00 | 504.00 | 0.10% | 1,011,135 |
| Jun 10, 2025 | 507.50 | 507.50 | 498.20 | 503.50 | 503.50 | 1.15% | 775,175 |
| Jun 9, 2025 | 511.00 | 511.00 | 497.60 | 497.80 | 497.80 | -0.28% | 449,156 |
| Jun 6, 2025 | 489.60 | 503.00 | 489.60 | 499.20 | 499.20 | 0.04% | 451,802 |
| Jun 5, 2025 | 503.00 | 503.50 | 497.20 | 499.00 | 499.00 | -0.80% | 553,896 |
| Jun 4, 2025 | 498.80 | 510.50 | 495.00 | 503.00 | 503.00 | 0.60% | 654,489 |
| Jun 3, 2025 | 504.50 | 507.50 | 497.40 | 500.00 | 500.00 | -0.60% | 1,202,765 |
| Jun 2, 2025 | 501.00 | 505.00 | 496.80 | 503.00 | 503.00 | 0.64% | 483,360 |
| May 30, 2025 | 504.00 | 506.50 | 495.60 | 499.80 | 499.80 | -0.14% | 1,381,933 |
| May 29, 2025 | 505.50 | 508.50 | 498.60 | 500.50 | 500.50 | -0.60% | 866,091 |
| May 28, 2025 | 516.50 | 516.50 | 503.50 | 503.50 | 503.50 | -0.59% | 1,632,504 |
| May 27, 2025 | 507.00 | 511.50 | 502.50 | 506.50 | 506.50 | 1.00% | 1,096,444 |
| May 23, 2025 | 504.00 | 508.00 | 489.60 | 501.50 | 501.50 | -0.20% | 1,368,801 |