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	784.50p on 28-05-2026 at 18:15:10
Change	-6.00p -0.76%
Buy	783.00p
Sell	782.50p

Last Trade:	Buy 745.00 at 784.50p
Day's Volume:	998,371
Last Close:	784.50p
Open:	788.00p
ISIN:	GB0000961622

Day's Range	775.50p - 793.00p
52wk Range:	489.60p - 874.00p
Market Capitalisation:	£3.75b
VWAP:	782.54378p
Shares in Issue:	477.74m

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*	745	784.50p	SI Trade Negotiated Trade	16:49:24 - 28-May-26
Buy*	16,679	781.756p	SI Trade Negotiated Trade	16:47:09 - 28-May-26
Buy*	40	784.50p	Automatic Execution	16:35:09 - 28-May-26
Buy*	234	784.50p	SI Trade	16:35:07 - 28-May-26
Buy*	280	784.50p	SI Trade	16:35:07 - 28-May-26
Buy*	137	784.50p	SI Trade	16:35:07 - 28-May-26
Buy*	801	784.50p	SI Trade	16:35:07 - 28-May-26
Buy*	813	784.50p	SI Trade	16:35:07 - 28-May-26
Buy*	1,377	784.50p	SI Trade	16:35:07 - 28-May-26
Buy*	192	784.50p	SI Trade	16:35:07 - 28-May-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	792.50	802.00	789.00	790.50	1,302,508
26th May 2026 (Tue)	806.50	815.00	798.50	798.50	2,560,575
25th May 2026 (Mon)	795.00	795.00	795.00	795.00	0
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

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
26th May 2026 7:10 am	RNS	Transaction in Own Shares
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

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,425.96

Change-79.05