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	902.50p on 18-08-2026 at 18:35:07
Change	-3.00p -0.33%
Buy	899.50p
Sell	895.00p

Last Trade:	Buy 159.00 at 902.50p
Day's Volume:	1,567,083
Last Close:	902.50p
Open:	913.00p
ISIN:	GB0000961622

Day's Range	893.00p - 913.00p
52wk Range:	561.00p - 973.00p
Market Capitalisation:	£4.25b
VWAP:	904.85559p
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*	159	902.50p	SI Trade Negotiated Trade	17:09:09 - 18-Aug-26
Buy*	1	902.50p	Automatic Execution	16:35:09 - 18-Aug-26
Buy*	591,630	902.50p	Suspected BUY Trade	16:35:08 - 18-Aug-26
Buy*	2	899.50p	Automatic Execution	16:29:58 - 18-Aug-26
Buy*	2	899.50p	Automatic Execution	16:29:57 - 18-Aug-26
Buy*	5	899.50p	Automatic Execution	16:29:53 - 18-Aug-26
Buy*	11	899.50p	Automatic Execution	16:29:50 - 18-Aug-26
Buy*	31	899.50p	Automatic Execution	16:29:49 - 18-Aug-26
Sell*	113	899.50p	Automatic Execution	16:29:49 - 18-Aug-26
Sell*	19	899.50p	Automatic Execution	16:29:49 - 18-Aug-26

See more Balfour Beatty trades

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

Value10,728.04

Change7.74