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	882.00p on 20-08-2026 at 07:53:54
Change	-6.00p -0.68%
Buy	883.00p
Sell	882.00p

Last Trade:	Buy 6.00 at 882.55p
Day's Volume:	17,603
Last Close:	888.00p
Open:	889.50p
ISIN:	GB0000961622

Day's Range	881.00p - 890.00p
52wk Range:	575.50p - 973.00p
Market Capitalisation:	£4.16b
VWAP:	884.69631p
Shares in Issue:	471.23m

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*	6	882.55p	Ordinary	08:53:53 - 20-Aug-26
Buy*	80	882.00p	Automatic Execution	08:53:14 - 20-Aug-26
Buy*	33	882.00p	Automatic Execution	08:53:14 - 20-Aug-26
Buy*	242	882.00p	Automatic Execution	08:53:14 - 20-Aug-26
Sell*	67	882.00p	Automatic Execution	08:53:04 - 20-Aug-26
Sell*	98	882.00p	Automatic Execution	08:53:04 - 20-Aug-26
Sell*	86	882.50p	Automatic Execution	08:51:15 - 20-Aug-26
Sell*	197	882.50p	Automatic Execution	08:51:15 - 20-Aug-26
Sell*	176	882.50p	Automatic Execution	08:51:15 - 20-Aug-26
Unknown*	0	883.00p	SI Trade	08:48:58 - 20-Aug-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
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	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

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,721.74

Change-21.61