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	795.00p on 22-05-2026 at 18:35:08
Change	-0.50p -0.06%
Buy	799.00p
Sell	798.50p

Last Trade:	Unknown 194,854.00 at 789.50p
Day's Volume:	1,633,859
Last Close:	795.00p
Open:	789.50p
ISIN:	GB0000961622

Day's Range	789.50p - 803.00p
52wk Range:	489.60p - 874.00p
Market Capitalisation:	£3.80b
VWAP:	794.45228p
Shares in Issue:	478.61m

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
Unknown*	194,854	789.50p	Negotiated Trade OTC Trade	18:03:39 - 22-May-26
Buy*	13	795.00p	SI Trade	16:40:25 - 22-May-26
Unknown*	194,854	789.50p	OTC Trade	16:35:26 - 22-May-26
Unknown*	194,854	789.50p	OTC Trade	16:35:25 - 22-May-26
Sell*	389	795.00p	SI Trade	16:35:12 - 22-May-26
Sell*	720	795.00p	SI Trade	16:35:12 - 22-May-26
Buy*	431,625	795.00p	Suspected BUY Trade	16:35:12 - 22-May-26
Unknown*	1,500	798.75p	SI Trade	16:29:50 - 22-May-26
Buy*	12	799.00p	SI Trade	16:29:01 - 22-May-26
Buy*	1	799.00p	SI Trade	16:28:37 - 22-May-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	789.50	803.00	789.50	795.00	1,633,859
21st May 2026 (Thu)	795.50	803.50	793.00	795.50	1,979,311
20th May 2026 (Wed)	787.50	801.50	784.00	797.50	2,805,547
19th May 2026 (Tue)	803.50	805.50	786.00	791.50	2,364,854
18th May 2026 (Mon)	804.50	813.50	791.00	805.50	1,257,464
15th May 2026 (Fri)	825.50	827.50	791.00	804.50	1,823,792
14th May 2026 (Thu)	825.00	837.50	825.00	835.00	832,902
13th May 2026 (Wed)	851.50	855.50	828.50	836.50	1,905,599
12th May 2026 (Tue)	864.50	864.50	840.50	844.00	1,193,899
11th May 2026 (Mon)	863.00	871.00	856.00	871.00	1,259,313
8th May 2026 (Fri)	853.50	867.00	853.50	860.50	1,051,213
7th May 2026 (Thu)	866.50	874.00	860.50	861.00	2,234,851
6th May 2026 (Wed)	835.50	862.00	835.50	862.00	1,140,282
5th May 2026 (Tue)	812.50	828.50	808.00	828.50	1,360,468
4th May 2026 (Mon)	812.50	812.50	812.50	812.50	0
1st May 2026 (Fri)	826.50	826.50	812.00	812.50	533,677
30th Apr 2026 (Thu)	798.50	819.50	795.50	816.00	2,120,488
29th Apr 2026 (Wed)	805.50	807.50	797.50	800.00	3,567,181
28th Apr 2026 (Tue)	805.00	810.50	798.00	806.50	1,094,681
27th Apr 2026 (Mon)	805.50	808.50	790.50	797.00	2,940,732
24th Apr 2026 (Fri)	815.00	823.00	805.50	805.50	1,362,117
23rd Apr 2026 (Thu)	826.50	828.50	817.00	825.00	2,125,713

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
18th May 2026 11:30 am	RNS	Holding(s) in Company
18th May 2026 7:10 am	RNS	Transaction in Own Shares
14th May 2026 3:34 pm	RNS	Holding(s) in Company
13th May 2026 12:36 pm	RNS	Holding(s) in Company
12th May 2026 4:16 pm	RNS	Holding(s) in Company
12th May 2026 3:25 pm	RNS	Holding(s) in Company
11th May 2026 7:10 am	RNS	Transaction in Own Shares
7th May 2026 3:37 pm	RNS	Result of AGM
7th May 2026 7:00 am	RNS	BALFOUR BEATTY 2026 AGM TRADING UPDATE
5th May 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79