Balfour Beatty plc (LON:BBY)
London · Delayed Price · Currency is GBP · Price in GBX 804.50
-30.50 (-3.65%)
May 15, 2026, 4:48 PM GMT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 825.50 | 835.00 | 790.00 | 804.50 | 804.50 | -3.65% | 1,823,874 |
| May 14, 2026 | 825.00 | 837.90 | 822.62 | 835.00 | 835.00 | -0.18% | 832,950 |
| May 13, 2026 | 851.50 | 855.50 | 828.50 | 836.50 | 826.70 | -0.89% | 1,905,665 |
| May 12, 2026 | 864.50 | 864.50 | 840.50 | 844.00 | 834.11 | -3.10% | 1,193,942 |
| May 11, 2026 | 863.00 | 871.00 | 855.50 | 871.00 | 860.80 | 1.22% | 1,259,392 |
| May 8, 2026 | 853.50 | 867.50 | 853.50 | 860.50 | 850.42 | -0.06% | 1,051,270 |
| May 7, 2026 | 866.50 | 874.00 | 859.50 | 861.00 | 850.91 | -0.12% | 2,234,913 |
| May 6, 2026 | 835.50 | 862.00 | 832.50 | 862.00 | 851.90 | 4.04% | 1,140,351 |
| May 5, 2026 | 812.50 | 828.50 | 802.00 | 828.50 | 818.79 | 1.97% | 1,360,565 |
| May 1, 2026 | 826.50 | 826.50 | 811.00 | 812.50 | 802.98 | -0.43% | 533,731 |
| Apr 30, 2026 | 798.50 | 822.64 | 792.50 | 816.00 | 806.44 | 2.00% | 2,120,534 |
| Apr 29, 2026 | 805.50 | 807.70 | 797.50 | 800.00 | 790.63 | -0.81% | 3,567,232 |
| Apr 28, 2026 | 805.00 | 818.00 | 798.00 | 806.50 | 797.05 | 1.19% | 1,094,733 |
| Apr 27, 2026 | 805.50 | 816.50 | 790.50 | 797.00 | 787.66 | -1.06% | 2,940,815 |
| Apr 24, 2026 | 815.00 | 830.10 | 805.50 | 805.50 | 796.06 | -2.36% | 1,362,175 |
| Apr 23, 2026 | 826.50 | 836.50 | 816.71 | 825.00 | 815.33 | -0.48% | 2,125,757 |
| Apr 22, 2026 | 822.00 | 838.00 | 822.00 | 829.00 | 819.29 | 0.30% | 3,559,045 |
| Apr 21, 2026 | 836.50 | 839.32 | 825.00 | 826.50 | 816.82 | -0.60% | 2,099,028 |
| Apr 20, 2026 | 831.50 | 832.00 | 821.00 | 831.50 | 821.76 | -0.06% | 1,323,142 |
| Apr 17, 2026 | 821.50 | 837.00 | 809.59 | 832.00 | 822.25 | 1.71% | 3,712,875 |
| Apr 16, 2026 | 806.00 | 828.00 | 806.00 | 818.00 | 808.42 | 0.62% | 1,016,528 |
| Apr 15, 2026 | 817.00 | 824.00 | 810.25 | 813.00 | 803.48 | -0.79% | 2,225,148 |
| Apr 14, 2026 | 813.00 | 822.50 | 807.50 | 819.50 | 809.90 | 1.24% | 2,976,719 |
| Apr 13, 2026 | 820.50 | 825.00 | 809.50 | 809.50 | 800.02 | -1.70% | 1,214,231 |
| Apr 10, 2026 | 825.50 | 834.50 | 817.50 | 823.50 | 813.85 | -0.06% | 1,770,759 |
| Apr 9, 2026 | 823.00 | 832.50 | 819.71 | 824.00 | 814.35 | -0.06% | 888,117 |
| Apr 8, 2026 | 808.50 | 831.00 | 802.50 | 824.50 | 814.84 | 5.37% | 2,130,250 |
| Apr 7, 2026 | 780.50 | 784.00 | 774.50 | 782.50 | 773.33 | 0.58% | 1,771,197 |
| Apr 2, 2026 | 768.00 | 781.00 | 758.00 | 778.00 | 768.89 | 0.26% | 1,715,070 |
| Apr 1, 2026 | 774.00 | 778.50 | 762.00 | 776.00 | 766.91 | 2.65% | 805,672 |
| Mar 31, 2026 | 742.50 | 760.00 | 738.00 | 756.00 | 747.14 | 1.89% | 2,190,417 |
| Mar 30, 2026 | 743.00 | 746.00 | 733.50 | 742.00 | 733.31 | -0.54% | 1,861,851 |
| Mar 27, 2026 | 767.00 | 767.00 | 743.50 | 746.00 | 737.26 | -1.84% | 1,161,831 |
| Mar 26, 2026 | 772.00 | 780.50 | 755.00 | 760.00 | 751.10 | -2.06% | 999,288 |
| Mar 25, 2026 | 768.00 | 779.50 | 768.00 | 776.00 | 766.91 | 1.50% | 1,065,076 |
| Mar 24, 2026 | 767.50 | 779.50 | 753.50 | 764.50 | 755.54 | 0.07% | 2,045,939 |
| Mar 23, 2026 | 736.00 | 780.00 | 725.00 | 764.00 | 755.05 | 2.55% | 1,120,332 |
| Mar 20, 2026 | 760.50 | 765.00 | 738.00 | 745.00 | 736.27 | -1.46% | 2,901,185 |
| Mar 19, 2026 | 775.00 | 775.00 | 744.00 | 756.00 | 747.14 | -3.08% | 1,031,781 |
| Mar 18, 2026 | 775.50 | 786.50 | 772.09 | 780.00 | 770.86 | 1.43% | 3,206,312 |
| Mar 17, 2026 | 757.00 | 771.50 | 753.00 | 769.00 | 759.99 | 1.59% | 2,764,774 |
| Mar 16, 2026 | 757.50 | 765.00 | 748.00 | 757.00 | 748.13 | 0.40% | 1,108,089 |
| Mar 13, 2026 | 760.00 | 762.50 | 747.00 | 754.00 | 745.17 | -0.79% | 3,277,235 |
| Mar 12, 2026 | 761.00 | 771.00 | 753.00 | 760.00 | 751.10 | -0.59% | 2,450,178 |
| Mar 11, 2026 | 794.00 | 800.00 | 739.00 | 764.50 | 755.54 | 8.90% | 5,538,757 |
| Mar 10, 2026 | 704.50 | 710.00 | 700.00 | 702.00 | 693.78 | 2.03% | 807,756 |
| Mar 9, 2026 | 691.00 | 696.00 | 674.50 | 688.00 | 679.94 | -2.96% | 1,090,960 |
| Mar 6, 2026 | 705.00 | 728.00 | 700.00 | 709.00 | 700.69 | -1.87% | 845,558 |
| Mar 5, 2026 | 729.00 | 741.50 | 722.50 | 722.50 | 714.04 | -1.10% | 882,710 |
| Mar 4, 2026 | 726.00 | 736.00 | 721.50 | 730.50 | 721.94 | 0.48% | 1,249,967 |