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	727.00p on 05-02-2026 at 18:00:05
Change	2.50p 0.35%
Buy	725.50p
Sell	724.50p

Last Trade:	Buy 337.00 at 727.00p
Day's Volume:	599,807
Last Close:	727.00p
Open:	712.00p
ISIN:	GB0000961622

Day's Range	712.00p - 730.00p
52wk Range:	371.60p - 741.50p
Market Capitalisation:	£3.53b
VWAP:	726.13629p
Shares in Issue:	485.50m

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*	337	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	524	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	11	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	677	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	260	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	1,125	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	1,602	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	122	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	1,635	727.00p	SI Trade	16:35:20 - 05-Feb-26
Buy*	845	727.00p	SI Trade	16:35:20 - 05-Feb-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jan 2026 (Mon)	726.00	726.50	714.00	726.00	501,681
16th Jan 2026 (Fri)	717.50	736.00	717.50	735.00	2,415,362
15th Jan 2026 (Thu)	712.00	721.00	709.50	719.50	2,123,464
14th Jan 2026 (Wed)	713.50	718.50	708.50	711.50	1,047,328
13th Jan 2026 (Tue)	729.50	729.50	709.00	711.50	1,792,958
12th Jan 2026 (Mon)	725.50	731.50	718.50	727.00	528,061
9th Jan 2026 (Fri)	721.00	723.50	709.50	722.50	873,047
8th Jan 2026 (Thu)	720.00	723.50	715.00	715.00	634,291
7th Jan 2026 (Wed)	722.50	724.50	718.00	724.50	814,856
6th Jan 2026 (Tue)	722.00	725.00	713.00	723.50	631,687
5th Jan 2026 (Mon)	731.00	735.50	700.00	720.00	2,624,738

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
4th Feb 2026 7:10 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:10 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:10 am	RNS	Total Voting Rights
2nd Feb 2026 7:10 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	BALFOUR BEATTY SECURES £315M WARWICKSHIRE CONTRACT
30th Jan 2026 7:10 am	RNS	Transaction in Own Shares
29th Jan 2026 7:10 am	RNS	Transaction in Own Shares
28th Jan 2026 7:10 am	RNS	Transaction in Own Shares
27th Jan 2026 7:10 am	RNS	Transaction in Own Shares
26th Jan 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12