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	879.50p on 05-08-2026 at 18:15:07
Change	9.50p 1.09%
Buy	878.50p
Sell	877.50p

Last Trade:	Buy 3,712.00 at 876.972p
Day's Volume:	1,096,215
Last Close:	879.50p
Open:	875.50p
ISIN:	GB0000961622

Day's Range	871.50p - 882.00p
52wk Range:	541.00p - 900.00p
Market Capitalisation:	£4.21b
VWAP:	877.03896p
Shares in Issue:	478.73m

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*	3,712	876.972p	SI Trade Negotiated Trade	16:47:07 - 05-Aug-26
Buy*	5,950	879.50p	SI Trade	16:35:20 - 05-Aug-26
Buy*	4	879.50p	SI Trade	16:35:20 - 05-Aug-26
Buy*	1	879.50p	SI Trade	16:35:20 - 05-Aug-26
Buy*	1,864	879.50p	SI Trade	16:35:20 - 05-Aug-26
Buy*	1,228	879.50p	SI Trade	16:35:20 - 05-Aug-26
Buy*	390,547	879.50p	Suspected BUY Trade	16:35:20 - 05-Aug-26
Buy*	163	877.50p	Automatic Execution	16:29:50 - 05-Aug-26
Sell*	297	877.00p	Automatic Execution	16:29:50 - 05-Aug-26
Buy*	186	877.50p	Automatic Execution	16:29:14 - 05-Aug-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	871.50	881.00	869.50	870.00	518,644
3rd Aug 2026 (Mon)	864.00	878.00	854.50	865.50	1,232,526
31st Jul 2026 (Fri)	875.50	886.00	862.50	862.50	584,468
30th Jul 2026 (Thu)	845.50	880.00	845.50	874.00	1,109,328
29th Jul 2026 (Wed)	861.00	865.00	842.00	848.00	1,482,456
28th Jul 2026 (Tue)	866.50	873.00	851.50	858.00	723,171
27th Jul 2026 (Mon)	888.00	888.00	866.50	867.00	508,641
24th Jul 2026 (Fri)	872.00	881.00	871.00	879.00	404,625
23rd Jul 2026 (Thu)	873.00	885.00	869.00	876.50	594,100
22nd Jul 2026 (Wed)	870.00	877.00	865.00	877.00	637,239
21st Jul 2026 (Tue)	863.50	874.50	863.50	872.00	781,144
20th Jul 2026 (Mon)	862.00	878.00	859.00	863.50	527,433
17th Jul 2026 (Fri)	856.50	866.50	844.00	866.50	1,033,376
16th Jul 2026 (Thu)	866.50	872.00	858.00	867.50	673,180
15th Jul 2026 (Wed)	852.50	869.00	847.50	865.50	573,642
14th Jul 2026 (Tue)	838.50	854.00	836.00	848.50	652,343
13th Jul 2026 (Mon)	843.50	849.50	831.00	849.50	555,186
10th Jul 2026 (Fri)	851.50	863.00	849.00	849.50	1,667,656
9th Jul 2026 (Thu)	853.00	861.00	845.50	860.00	1,131,453
8th Jul 2026 (Wed)	850.50	858.00	821.50	845.00	955,377
7th Jul 2026 (Tue)	884.00	900.00	851.50	851.50	957,164
6th Jul 2026 (Mon)	898.50	898.50	882.00	884.00	1,059,768

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
3rd Aug 2026 7:10 am	RNS	Total Voting Rights
3rd Aug 2026 7:10 am	RNS	Transaction in Own Shares
27th Jul 2026 7:49 am	RNS	Transaction in Own Shares
20th Jul 2026 7:10 am	RNS	Transaction in Own Shares
13th Jul 2026 7:10 am	RNS	Transaction in Own Shares
8th Jul 2026 3:23 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:10 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	BALFOUR BEATTY APPOINTS NON-EXECUTIVE DIRECTORS
1st Jul 2026 7:10 am	RNS	Total Voting Rights
29th Jun 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92