Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Balfour Beatty (BBY) Share Price

Intraday
Historical

Price	769.00p on 19-02-2026 at 19:35:08
Change	-12.00p -1.54%
Buy	770.50p
Sell	768.50p

Last Trade:	Buy 6,424.00 at 771.505p
Day's Volume:	589,484
Last Close:	769.00p
Open:	779.50p
ISIN:	GB0000961622

Day's Range	766.50p - 779.50p
52wk Range:	371.60p - 781.00p
Market Capitalisation:	£3.73b
VWAP:	770.24606p
Shares in Issue:	484.93m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Balfour Beatty (BBY) Latest Trades
Buy*	6,424	771.505p	SI Trade Negotiated Trade	16:47:09 - 19-Feb-26
Sell*	98	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	29	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	2,580	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	80	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	118	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	32	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	837	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	2,208	769.00p	SI Trade	16:35:11 - 19-Feb-26
Sell*	29	769.00p	SI Trade	16:35:11 - 19-Feb-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	779.50	779.50	766.50	769.00	589,484
18th Feb 2026 (Wed)	778.00	781.00	772.50	781.00	637,181
17th Feb 2026 (Tue)	772.00	776.50	765.00	776.50	606,173
16th Feb 2026 (Mon)	766.50	777.00	766.50	774.50	565,658
13th Feb 2026 (Fri)	757.00	774.00	757.00	766.50	1,135,412
12th Feb 2026 (Thu)	760.00	771.00	755.00	758.00	1,042,833
11th Feb 2026 (Wed)	747.00	763.50	743.00	754.00	749,546
10th Feb 2026 (Tue)	754.00	754.50	740.00	747.00	1,595,503
9th Feb 2026 (Mon)	741.00	756.50	740.00	756.00	2,232,708
6th Feb 2026 (Fri)	741.50	747.00	727.00	744.00	996,278
5th Feb 2026 (Thu)	712.00	730.00	712.00	727.00	599,807
4th Feb 2026 (Wed)	730.50	741.50	724.50	724.50	1,003,540
3rd Feb 2026 (Tue)	728.50	739.50	724.00	730.00	2,053,103
2nd Feb 2026 (Mon)	714.00	731.00	709.00	731.00	3,723,246
30th Jan 2026 (Fri)	712.00	719.00	711.50	714.00	817,122
29th Jan 2026 (Thu)	716.50	722.00	711.00	712.00	1,554,254
28th Jan 2026 (Wed)	723.50	725.50	712.00	714.50	1,127,399
27th Jan 2026 (Tue)	721.50	727.50	717.50	722.50	1,138,364
26th Jan 2026 (Mon)	714.50	723.00	710.50	718.00	636,918
23rd Jan 2026 (Fri)	718.50	718.50	708.00	708.00	521,006
22nd Jan 2026 (Thu)	719.00	726.50	715.50	719.00	976,414
21st Jan 2026 (Wed)	712.50	721.00	709.00	713.00	2,727,023
20th Jan 2026 (Tue)	710.00	723.00	705.50	716.00	1,378,631

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
19th Feb 2026 5:12 pm	RNS	Holding(s) in Company
19th Feb 2026 7:10 am	RNS	Transaction in Own Shares
18th Feb 2026 7:10 am	RNS	Transaction in Own Shares
17th Feb 2026 7:10 am	RNS	Transaction in Own Shares
16th Feb 2026 7:10 am	RNS	Transaction in Own Shares
13th Feb 2026 7:10 am	RNS	Transaction in Own Shares
12th Feb 2026 7:10 am	RNS	Transaction in Own Shares
11th Feb 2026 7:10 am	RNS	Transaction in Own Shares
10th Feb 2026 7:10 am	RNS	Transaction in Own Shares
9th Feb 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14