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	875.00p on 04-09-2026 at 18:15:09
Change	9.00p 1.04%
Buy	874.50p
Sell	873.50p

Last Trade:	Buy 515,933.00 at 875.00p
Day's Volume:	1,300,365
Last Close:	875.00p
Open:	863.00p
ISIN:	GB0000961622

Day's Range	859.50p - 875.50p
52wk Range:	605.00p - 973.00p
Market Capitalisation:	£4.12b
VWAP:	868.63519p
Shares in Issue:	470.36m

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*	515,933	875.00p	Suspected BUY Trade	16:35:29 - 04-Sep-26
Buy*	21	874.00p	Automatic Execution	16:29:52 - 04-Sep-26
Buy*	8	874.00p	Automatic Execution	16:29:51 - 04-Sep-26
Buy*	5	874.00p	Automatic Execution	16:29:48 - 04-Sep-26
Sell*	128	874.00p	Automatic Execution	16:29:10 - 04-Sep-26
Sell*	27	874.00p	Automatic Execution	16:29:10 - 04-Sep-26
Sell*	233	874.00p	Automatic Execution	16:29:10 - 04-Sep-26
Sell*	23	874.00p	Automatic Execution	16:29:10 - 04-Sep-26
Sell*	463	874.131p	Ordinary	16:29:07 - 04-Sep-26
Sell*	10	874.00p	SI Trade	16:29:01 - 04-Sep-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	864.50	866.00	853.00	866.00	563,038
2nd Sep 2026 (Wed)	864.00	872.00	857.00	860.50	895,254
1st Sep 2026 (Tue)	883.50	883.50	865.50	872.00	755,742
31st Aug 2026 (Mon)	884.50	884.50	884.50	884.50	0
28th Aug 2026 (Fri)	883.00	888.00	877.50	884.50	1,046,328
27th Aug 2026 (Thu)	888.50	891.00	878.50	880.00	553,751
26th Aug 2026 (Wed)	884.50	893.50	882.50	888.00	561,747
25th Aug 2026 (Tue)	885.50	893.00	881.50	885.50	637,325
24th Aug 2026 (Mon)	890.00	890.00	876.00	882.00	636,077
21st Aug 2026 (Fri)	872.00	885.50	872.00	885.00	1,210,039
20th Aug 2026 (Thu)	889.50	890.00	868.50	868.50	661,547
19th Aug 2026 (Wed)	901.50	906.00	887.50	888.00	960,312
18th Aug 2026 (Tue)	913.00	913.00	893.00	902.50	1,567,083
17th Aug 2026 (Mon)	918.50	922.00	900.50	905.50	778,557
14th Aug 2026 (Fri)	926.50	926.50	910.00	915.50	1,378,587
13th Aug 2026 (Thu)	931.50	948.00	920.50	922.50	3,030,448
12th Aug 2026 (Wed)	959.00	973.00	925.00	926.50	5,526,570
11th Aug 2026 (Tue)	859.50	869.50	852.00	865.50	985,331
10th Aug 2026 (Mon)	880.00	883.00	860.00	860.00	1,141,788
7th Aug 2026 (Fri)	871.50	889.00	865.00	881.00	761,187
6th Aug 2026 (Thu)	881.50	881.50	871.00	878.50	362,914
5th Aug 2026 (Wed)	875.50	882.00	871.50	879.50	1,096,215
4th Aug 2026 (Tue)	871.50	881.00	869.50	870.00	518,644

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
1st Sep 2026 7:10 am	RNS	Transaction in Own Shares
1st Sep 2026 7:10 am	RNS	Total Voting Rights
24th Aug 2026 7:10 am	RNS	Transaction in Own Shares
17th Aug 2026 7:10 am	RNS	Transaction in Own Shares
12th Aug 2026 7:00 am	RNS	BALFOUR BEATTY 2026 HALF YEAR RESULTS
10th Aug 2026 7:10 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:10 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:10 am	RNS	Total Voting Rights
27th Jul 2026 7:49 am	RNS	Transaction in Own Shares
20th Jul 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43