Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 872.00
-6.50 (-0.74%)
Aug 7, 2026, 11:39 AM GMT
Balfour Beatty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 881.50 | 883.54 | 871.00 | 878.50 | 878.50 | -0.11% | 362,951 |
| Aug 5, 2026 | 875.50 | 899.50 | 871.50 | 879.50 | 879.50 | 1.09% | 1,096,257 |
| Aug 4, 2026 | 871.50 | 881.00 | 859.50 | 870.00 | 870.00 | 0.52% | 518,691 |
| Aug 3, 2026 | 864.00 | 883.50 | 854.50 | 865.50 | 865.50 | 0.35% | 1,232,603 |
| Jul 31, 2026 | 875.50 | 887.50 | 860.50 | 862.50 | 862.50 | -1.32% | 584,515 |
| Jul 30, 2026 | 845.50 | 880.50 | 822.00 | 874.00 | 874.00 | 3.07% | 1,109,366 |
| Jul 29, 2026 | 861.00 | 865.00 | 841.80 | 848.00 | 848.00 | -1.17% | 1,482,494 |
| Jul 28, 2026 | 866.50 | 873.00 | 850.00 | 858.00 | 858.00 | -1.04% | 723,225 |
| Jul 27, 2026 | 888.00 | 894.50 | 866.30 | 867.00 | 867.00 | -1.37% | 508,698 |
| Jul 24, 2026 | 872.00 | 881.00 | 857.00 | 879.00 | 879.00 | 0.29% | 404,666 |
| Jul 23, 2026 | 873.00 | 885.00 | 868.50 | 876.50 | 876.50 | -0.06% | 594,142 |
| Jul 22, 2026 | 870.00 | 877.00 | 865.00 | 877.00 | 877.00 | 0.57% | 637,276 |
| Jul 21, 2026 | 863.50 | 874.50 | 850.00 | 872.00 | 872.00 | 0.98% | 781,177 |
| Jul 20, 2026 | 862.00 | 878.00 | 858.60 | 863.50 | 863.50 | -0.35% | 527,476 |
| Jul 17, 2026 | 856.50 | 866.50 | 843.50 | 866.50 | 866.50 | -0.12% | 1,033,414 |
| Jul 16, 2026 | 866.50 | 872.00 | 854.40 | 867.50 | 867.50 | 0.23% | 673,213 |
| Jul 15, 2026 | 852.50 | 869.40 | 844.50 | 865.50 | 865.50 | 2.00% | 573,672 |
| Jul 14, 2026 | 838.50 | 854.00 | 836.00 | 848.50 | 848.50 | -0.12% | 652,372 |
| Jul 13, 2026 | 843.50 | 849.50 | 831.00 | 849.50 | 849.50 | - | 555,232 |
| Jul 10, 2026 | 851.50 | 869.50 | 846.50 | 849.50 | 849.50 | -1.22% | 1,667,694 |
| Jul 9, 2026 | 853.00 | 861.50 | 839.00 | 860.00 | 860.00 | 1.78% | 1,131,494 |
| Jul 8, 2026 | 850.50 | 858.00 | 821.20 | 845.00 | 845.00 | -0.76% | 955,423 |
| Jul 7, 2026 | 884.00 | 900.00 | 851.50 | 851.50 | 851.50 | -3.68% | 957,205 |
| Jul 6, 2026 | 898.50 | 898.50 | 882.00 | 884.00 | 884.00 | -1.67% | 1,059,821 |
| Jul 3, 2026 | 875.00 | 899.00 | 872.00 | 899.00 | 899.00 | 3.10% | 526,732 |
| Jul 2, 2026 | 856.00 | 878.50 | 849.70 | 872.00 | 872.00 | 1.10% | 1,917,771 |
| Jul 1, 2026 | 867.00 | 888.00 | 858.50 | 862.50 | 862.50 | -0.58% | 829,768 |
| Jun 30, 2026 | 867.00 | 874.00 | 864.50 | 867.50 | 867.50 | 0.17% | 692,899 |
| Jun 29, 2026 | 878.50 | 879.00 | 859.00 | 866.00 | 866.00 | -1.14% | 1,588,097 |
| Jun 26, 2026 | 884.00 | 887.00 | 872.50 | 876.00 | 876.00 | -0.68% | 1,043,099 |
| Jun 25, 2026 | 855.50 | 890.50 | 855.50 | 882.00 | 882.00 | 0.86% | 1,386,281 |
| Jun 24, 2026 | 872.00 | 874.50 | 856.00 | 874.50 | 874.50 | 1.16% | 864,048 |
| Jun 23, 2026 | 866.50 | 869.00 | 846.50 | 864.50 | 864.50 | -1.76% | 884,381 |
| Jun 22, 2026 | 868.50 | 884.50 | 859.00 | 880.00 | 880.00 | 0.98% | 877,570 |
| Jun 19, 2026 | 867.50 | 875.50 | 863.00 | 871.50 | 871.50 | 0.06% | 3,608,713 |
| Jun 18, 2026 | 861.50 | 877.00 | 861.50 | 871.00 | 871.00 | 0.46% | 1,558,315 |
| Jun 17, 2026 | 843.00 | 867.00 | 841.00 | 867.00 | 867.00 | 2.30% | 1,759,917 |
| Jun 16, 2026 | 859.00 | 859.00 | 836.50 | 847.50 | 847.50 | 1.01% | 1,366,054 |
| Jun 15, 2026 | 850.00 | 853.00 | 838.50 | 839.00 | 839.00 | - | 700,311 |
| Jun 12, 2026 | 829.00 | 841.00 | 827.10 | 839.00 | 839.00 | 2.25% | 1,472,480 |
| Jun 11, 2026 | 792.00 | 820.50 | 783.50 | 820.50 | 820.50 | 2.18% | 1,155,776 |
| Jun 10, 2026 | 817.00 | 817.00 | 789.00 | 803.00 | 803.00 | 0.63% | 1,143,282 |
| Jun 9, 2026 | 818.00 | 820.50 | 798.00 | 798.00 | 798.00 | -2.74% | 1,115,249 |
| Jun 8, 2026 | 807.00 | 834.00 | 803.50 | 820.50 | 820.50 | 0.98% | 1,511,796 |
| Jun 5, 2026 | 791.00 | 819.00 | 791.00 | 812.50 | 812.50 | 0.25% | 2,235,266 |
| Jun 4, 2026 | 781.00 | 814.00 | 781.00 | 810.50 | 810.50 | 1.25% | 1,221,403 |
| Jun 3, 2026 | 788.50 | 801.50 | 785.00 | 800.50 | 800.50 | 1.27% | 604,984 |
| Jun 2, 2026 | 788.00 | 795.50 | 784.00 | 790.50 | 790.50 | 0.76% | 2,200,993 |
| Jun 1, 2026 | 793.50 | 806.50 | 779.50 | 784.50 | 784.50 | -1.51% | 676,253 |
| May 29, 2026 | 786.50 | 803.00 | 783.50 | 796.50 | 796.50 | 1.53% | 1,613,267 |