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	587.00p on 28-08-2025 at 18:35:12
Change	-2.00p -0.34%
Buy	587.50p
Sell	586.50p

Last Trade:	Unknown 7,116.00 at 587.00p
Day's Volume:	1,295,148
Last Close:	587.00p
Open:	588.50p
ISIN:	GB0000961622

Day's Range	582.00p - 590.00p
52wk Range:	371.60p - 594.50p
Market Capitalisation:	£2.89b
VWAP:	587.0011p
Shares in Issue:	492.54m

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
Unknown*	7,116	587.00p	OTC Trade	16:35:17 - 28-Aug-25
Unknown*	3,154	587.00p	OTC Trade	16:35:17 - 28-Aug-25
Buy*	188,940	587.00p	Suspected BUY Trade	16:35:16 - 28-Aug-25
Sell*	86	587.00p	Automatic Execution	16:29:57 - 28-Aug-25
Sell*	229	587.00p	Automatic Execution	16:29:57 - 28-Aug-25
Sell*	295	587.00p	Automatic Execution	16:29:57 - 28-Aug-25
Buy*	1	587.00p	Automatic Execution	16:29:44 - 28-Aug-25
Buy*	265	587.00p	Automatic Execution	16:29:44 - 28-Aug-25
Buy*	261	587.00p	Automatic Execution	16:29:38 - 28-Aug-25
Buy*	600	587.00p	Automatic Execution	16:29:38 - 28-Aug-25

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	589.00	591.00	584.50	589.00	775,041
26th Aug 2025 (Tue)	586.00	588.00	575.50	584.00	2,030,800
25th Aug 2025 (Mon)	590.50	590.50	590.50	590.50	0
22nd Aug 2025 (Fri)	584.00	594.50	583.00	590.50	1,404,207
21st Aug 2025 (Thu)	574.00	584.00	573.50	583.00	2,463,747
20th Aug 2025 (Wed)	567.50	575.00	561.00	574.00	811,975
19th Aug 2025 (Tue)	570.00	573.00	566.50	567.00	1,132,751
18th Aug 2025 (Mon)	575.50	575.50	566.50	570.00	991,859
15th Aug 2025 (Fri)	563.50	573.00	561.50	569.00	2,066,425
14th Aug 2025 (Thu)	551.50	567.00	549.00	560.00	2,019,225
13th Aug 2025 (Wed)	580.00	580.00	544.00	553.00	1,728,746
12th Aug 2025 (Tue)	556.50	568.50	556.00	568.50	677,267
11th Aug 2025 (Mon)	541.00	557.00	541.00	556.00	1,355,517
8th Aug 2025 (Fri)	553.50	555.50	550.00	554.50	1,004,839
7th Aug 2025 (Thu)	549.00	554.50	549.00	554.00	779,000
6th Aug 2025 (Wed)	559.00	559.00	545.00	549.00	2,370,270
5th Aug 2025 (Tue)	545.50	553.00	545.50	547.50	959,601
4th Aug 2025 (Mon)	545.00	551.50	541.50	549.50	1,018,553
1st Aug 2025 (Fri)	543.50	547.00	540.00	542.00	1,390,124
31st Jul 2025 (Thu)	540.00	546.00	540.00	543.00	1,115,933
30th Jul 2025 (Wed)	537.50	542.50	536.00	542.50	704,707
29th Jul 2025 (Tue)	519.00	538.00	519.00	538.00	409,424
28th Jul 2025 (Mon)	532.00	535.00	527.50	531.50	909,991

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
27th Aug 2025 7:10 am	RNS	Transaction in Own Shares
26th Aug 2025 7:10 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:10 am	RNS	Transaction in Own Shares
21st Aug 2025 7:10 am	RNS	Transaction in Own Shares
20th Aug 2025 7:10 am	RNS	Transaction in Own Shares
19th Aug 2025 7:10 am	RNS	Transaction in Own Shares
18th Aug 2025 7:10 am	RNS	Transaction in Own Shares
15th Aug 2025 7:10 am	RNS	Transaction in Own Shares
14th Aug 2025 7:10 am	RNS	Transaction in Own Shares
13th Aug 2025 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68