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	803.00p on 10-06-2026 at 18:35:09
Change	5.00p 0.63%
Buy	803.00p
Sell	802.00p

Last Trade:	Unknown 2,700.00 at 802.728p
Day's Volume:	1,143,242
Last Close:	803.00p
Open:	817.00p
ISIN:	GB0000961622

Day's Range	789.00p - 817.00p
52wk Range:	492.20p - 874.00p
Market Capitalisation:	£3.82b
VWAP:	802.15817p
Shares in Issue:	476.09m

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*	2,700	802.728p	OTC Trade	17:11:35 - 10-Jun-26
Buy*	193	803.00p	SI Trade Negotiated Trade	16:50:34 - 10-Jun-26
Buy*	12,975	803.00p	Automatic Execution	16:35:12 - 10-Jun-26
Buy*	5,307	803.00p	Automatic Execution	16:35:12 - 10-Jun-26
Buy*	502,138	803.00p	Suspected BUY Trade	16:35:12 - 10-Jun-26
Buy*	385	803.00p	Automatic Execution	16:29:36 - 10-Jun-26
Buy*	424	802.50p	Automatic Execution	16:29:32 - 10-Jun-26
Buy*	600	802.50p	Automatic Execution	16:29:32 - 10-Jun-26
Buy*	493	802.00p	Automatic Execution	16:29:32 - 10-Jun-26
Buy*	220	802.00p	Automatic Execution	16:29:32 - 10-Jun-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jun 2026 (Wed)	817.00	817.00	789.00	803.00	1,143,242
9th Jun 2026 (Tue)	818.00	820.00	798.00	798.00	1,115,197
8th Jun 2026 (Mon)	807.00	834.00	804.50	820.50	1,511,729
5th Jun 2026 (Fri)	791.00	819.00	791.00	812.50	2,235,111
4th Jun 2026 (Thu)	781.00	813.50	781.00	810.50	1,221,341
3rd Jun 2026 (Wed)	788.50	800.50	786.00	800.50	604,945
2nd Jun 2026 (Tue)	788.00	794.00	784.50	790.50	2,200,941
1st Jun 2026 (Mon)	793.50	798.50	779.50	784.50	676,164
29th May 2026 (Fri)	786.50	802.50	786.50	796.50	1,613,202
28th May 2026 (Thu)	788.00	793.00	775.50	784.50	998,371
27th May 2026 (Wed)	792.50	802.00	789.00	790.50	1,302,508
26th May 2026 (Tue)	806.50	815.00	798.50	798.50	2,560,575
25th May 2026 (Mon)	795.00	795.00	795.00	795.00	0
22nd May 2026 (Fri)	789.50	803.00	789.50	795.00	1,633,859
21st May 2026 (Thu)	795.50	803.50	793.00	795.50	1,979,311
20th May 2026 (Wed)	787.50	801.50	784.00	797.50	2,805,547
19th May 2026 (Tue)	803.50	805.50	786.00	791.50	2,364,854
18th May 2026 (Mon)	804.50	813.50	791.00	805.50	1,257,464
15th May 2026 (Fri)	825.50	827.50	791.00	804.50	1,823,792
14th May 2026 (Thu)	825.00	837.50	825.00	835.00	832,902
13th May 2026 (Wed)	851.50	855.50	828.50	836.50	1,905,599
12th May 2026 (Tue)	864.50	864.50	840.50	844.00	1,193,899
11th May 2026 (Mon)	863.00	871.00	856.00	871.00	1,259,313

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
9th Jun 2026 11:30 am	RNS	Holding(s) in Company
8th Jun 2026 7:25 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	CONCLUSION OF MONITORSHIP – US MILITARY HOUSING
2nd Jun 2026 1:00 pm	RNS	Holding(s) in Company
2nd Jun 2026 12:51 pm	RNS	Holding(s) in Company
1st Jun 2026 7:10 am	RNS	Transaction in Own Shares
1st Jun 2026 7:10 am	RNS	Total Voting Rights
26th May 2026 7:10 am	RNS	Transaction in Own Shares
18th May 2026 11:30 am	RNS	Holding(s) in Company
18th May 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,254.81

Change27.48