Balfour Beatty plc (LON:BBY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 850.50
+24.00 (2.90%)
Oct 26, 2026, 4:35 PM GMT
Balfour Beatty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 836.00 | 850.50 | 826.00 | 850.50 | 850.50 | 2.90% | 764,236 |
| Oct 23, 2026 | 827.50 | 835.00 | 813.50 | 826.50 | 826.50 | 0.18% | 1,275,837 |
| Oct 22, 2026 | 841.50 | 847.50 | 825.00 | 825.00 | 825.00 | -2.31% | 1,004,643 |
| Oct 21, 2026 | 833.00 | 847.00 | 828.00 | 844.50 | 844.50 | 0.84% | 1,661,966 |
| Oct 20, 2026 | 831.50 | 838.50 | 816.73 | 837.50 | 837.50 | 0.24% | 2,267,674 |
| Oct 19, 2026 | 834.50 | 836.50 | 824.00 | 835.50 | 835.50 | -0.48% | 1,632,204 |
| Oct 16, 2026 | 823.00 | 842.50 | 820.50 | 839.50 | 839.50 | 1.94% | 1,661,442 |
| Oct 15, 2026 | 822.00 | 830.50 | 804.50 | 823.50 | 823.50 | -0.48% | 1,945,769 |
| Oct 14, 2026 | 853.00 | 857.50 | 824.50 | 827.50 | 827.50 | -2.53% | 1,348,549 |
| Oct 13, 2026 | 877.00 | 894.50 | 842.50 | 849.00 | 849.00 | -3.63% | 2,555,564 |
| Oct 12, 2026 | 878.50 | 885.00 | 876.00 | 881.00 | 881.00 | 0.57% | 804,462 |
| Oct 9, 2026 | 872.00 | 885.50 | 866.00 | 876.00 | 876.00 | 1.15% | 1,484,674 |
| Oct 8, 2026 | 861.50 | 875.00 | 851.00 | 866.00 | 866.00 | -0.97% | 1,122,587 |
| Oct 7, 2026 | 896.50 | 897.00 | 874.50 | 874.50 | 874.50 | -2.83% | 988,477 |
| Oct 6, 2026 | 917.50 | 919.50 | 897.50 | 900.00 | 900.00 | -1.21% | 1,390,675 |
| Oct 5, 2026 | 940.50 | 940.50 | 910.50 | 911.00 | 911.00 | -2.83% | 1,754,102 |
| Oct 2, 2026 | 925.50 | 948.00 | 924.50 | 937.50 | 937.50 | 1.90% | 1,502,461 |
| Oct 1, 2026 | 919.00 | 932.50 | 912.00 | 920.00 | 920.00 | -0.22% | 1,668,817 |
| Sep 30, 2026 | 928.00 | 937.00 | 916.50 | 922.00 | 922.00 | -0.91% | 10,862,906 |
| Sep 29, 2026 | 945.00 | 948.50 | 929.50 | 930.50 | 930.50 | -1.53% | 2,165,875 |
| Sep 28, 2026 | 936.50 | 958.00 | 935.50 | 945.00 | 945.00 | 1.07% | 1,268,515 |
| Sep 25, 2026 | 930.50 | 940.00 | 927.50 | 935.00 | 935.00 | 0.70% | 1,330,086 |
| Sep 24, 2026 | 917.00 | 928.50 | 906.50 | 928.50 | 928.50 | 0.16% | 1,325,083 |
| Sep 23, 2026 | 942.00 | 943.00 | 927.00 | 927.00 | 927.00 | -0.86% | 1,042,086 |
| Sep 22, 2026 | 948.50 | 951.00 | 925.50 | 935.00 | 935.00 | -0.80% | 1,142,563 |
| Sep 21, 2026 | 909.50 | 945.00 | 909.50 | 942.50 | 942.50 | 2.72% | 1,236,451 |
| Sep 18, 2026 | 903.00 | 926.50 | 903.00 | 917.50 | 917.50 | 1.05% | 3,703,371 |
| Sep 17, 2026 | 887.50 | 908.00 | 887.50 | 908.00 | 908.00 | 1.79% | 1,640,292 |
| Sep 16, 2026 | 858.00 | 895.00 | 849.50 | 892.00 | 892.00 | 4.76% | 1,843,876 |
| 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 |