Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 890.00
+38.50 (4.52%)
Sep 16, 2026, 4:29 PM GMT
Balfour Beatty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 858.00 | 895.00 | 849.50 | 892.00 | - | 4.76% | 786,746 |
| Sep 15, 2026 | 850.00 | 852.50 | 835.00 | 851.50 | 851.50 | 0.53% | 817,872 |
| Sep 14, 2026 | 857.50 | 860.00 | 842.50 | 847.00 | 847.00 | -1.45% | 1,106,643 |
| Sep 11, 2026 | 836.50 | 862.24 | 836.50 | 859.50 | 859.50 | 2.32% | 858,288 |
| Sep 10, 2026 | 854.50 | 857.50 | 838.50 | 840.00 | 840.00 | -2.04% | 689,406 |
| Sep 9, 2026 | 877.50 | 877.50 | 853.50 | 857.50 | 857.50 | -1.49% | 824,492 |
| Sep 8, 2026 | 869.50 | 874.00 | 860.50 | 870.50 | 870.50 | 0.06% | 771,020 |
| Sep 7, 2026 | 874.00 | 889.50 | 857.50 | 870.00 | 870.00 | -0.57% | 761,244 |
| Sep 4, 2026 | 863.00 | 875.50 | 846.50 | 875.00 | 875.00 | 1.04% | 1,301,143 |
| Sep 3, 2026 | 864.50 | 871.50 | 852.50 | 866.00 | 866.00 | 0.64% | 563,078 |
| Sep 2, 2026 | 864.00 | 872.00 | 857.00 | 860.50 | 860.50 | -1.32% | 895,285 |
| Sep 1, 2026 | 883.50 | 883.50 | 864.00 | 872.00 | 872.00 | -1.41% | 751,113 |
| Aug 28, 2026 | 883.00 | 889.00 | 877.50 | 884.50 | 884.50 | 0.51% | 1,046,384 |
| Aug 27, 2026 | 888.50 | 892.00 | 875.50 | 880.00 | 880.00 | -0.90% | 553,782 |
| Aug 26, 2026 | 884.50 | 894.00 | 882.50 | 888.00 | 888.00 | 0.28% | 561,783 |
| Aug 25, 2026 | 885.50 | 896.00 | 881.50 | 885.50 | 885.50 | 0.40% | 637,364 |
| Aug 24, 2026 | 890.00 | 890.00 | 874.50 | 882.00 | 882.00 | -0.34% | 636,135 |
| Aug 21, 2026 | 872.00 | 886.50 | 869.50 | 885.00 | 885.00 | 1.90% | 1,210,085 |
| Aug 20, 2026 | 889.50 | 891.50 | 868.50 | 868.50 | 868.50 | -2.20% | 661,582 |
| Aug 19, 2026 | 901.50 | 907.50 | 887.00 | 888.00 | 888.00 | -1.61% | 960,349 |
| Aug 18, 2026 | 913.00 | 913.00 | 892.50 | 902.50 | 902.50 | -0.33% | 1,567,126 |
| Aug 17, 2026 | 918.50 | 925.00 | 900.00 | 905.50 | 905.50 | -1.09% | 778,624 |
| Aug 14, 2026 | 926.50 | 926.50 | 909.50 | 915.50 | 915.50 | -0.76% | 1,378,642 |
| Aug 13, 2026 | 931.50 | 948.00 | 920.50 | 922.50 | 922.50 | -0.43% | 3,030,505 |
| Aug 12, 2026 | 959.00 | 973.00 | 925.00 | 926.50 | 926.50 | 7.05% | 5,526,658 |
| Aug 11, 2026 | 859.50 | 869.50 | 852.00 | 865.50 | 865.50 | 0.64% | 985,382 |
| Aug 10, 2026 | 880.00 | 886.00 | 860.00 | 860.00 | 860.00 | -2.38% | 1,141,840 |
| Aug 7, 2026 | 871.50 | 889.00 | 865.00 | 881.00 | 881.00 | 0.28% | 761,238 |
| Aug 6, 2026 | 881.50 | 883.50 | 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 |