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	812.50p on 01-05-2026 at 18:30:05
Change	-3.50p -0.43%
Buy	815.00p
Sell	814.00p

Last Trade:	Sell 9,890.00 at 812.565p
Day's Volume:	533,677
Last Close:	812.50p
Open:	826.50p
ISIN:	GB0000961622

Day's Range	812.00p - 826.50p
52wk Range:	470.20p - 839.00p
Market Capitalisation:	£3.91b
VWAP:	813.53345p
Shares in Issue:	481.26m

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
Sell*	9,890	812.565p	SI Trade Suspected SELL Trade	16:47:03 - 01-May-26
Sell*	25	814.00p	Automatic Execution	16:29:55 - 01-May-26
Sell*	234	814.00p	Automatic Execution	16:29:55 - 01-May-26
Sell*	208	814.00p	Automatic Execution	16:29:55 - 01-May-26
Sell*	54	814.00p	Automatic Execution	16:29:55 - 01-May-26
Sell*	35	814.00p	Automatic Execution	16:29:55 - 01-May-26
Sell*	35	814.424p	Ordinary	16:29:18 - 01-May-26
Sell*	286	814.00p	Automatic Execution	16:28:58 - 01-May-26
Sell*	70	814.00p	Automatic Execution	16:28:58 - 01-May-26
Sell*	1,468	814.00p	SI Trade	16:28:06 - 01-May-26

See more Balfour Beatty trades

Balfour Beatty (BBY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Apr 2026 (Wed)	822.00	838.00	822.00	829.00	3,558,994
21st Apr 2026 (Tue)	836.50	839.00	825.00	826.50	2,098,974
20th Apr 2026 (Mon)	831.50	832.00	823.00	831.50	1,323,060
17th Apr 2026 (Fri)	821.50	836.50	810.00	832.00	3,712,818
16th Apr 2026 (Thu)	806.00	827.50	806.00	818.00	1,016,473
15th Apr 2026 (Wed)	817.00	821.50	810.50	813.00	2,225,086
14th Apr 2026 (Tue)	813.00	822.00	807.50	819.50	2,976,668
13th Apr 2026 (Mon)	820.50	822.50	809.50	809.50	1,214,170
10th Apr 2026 (Fri)	825.50	833.50	817.50	823.50	1,770,688
9th Apr 2026 (Thu)	823.00	827.50	820.00	824.00	888,076
8th Apr 2026 (Wed)	808.50	831.00	806.50	824.50	2,130,153
7th Apr 2026 (Tue)	780.50	783.50	775.00	782.50	1,771,111
6th Apr 2026 (Mon)	778.00	778.00	778.00	778.00	0
3rd Apr 2026 (Fri)	778.00	778.00	778.00	778.00	0
2nd Apr 2026 (Thu)	768.00	781.00	758.50	778.00	1,715,019

See more Balfour Beatty price history

Date	Source	Headline
Balfour Beatty (BBY) Regulatory News
1st May 2026 7:10 am	RNS	Total Voting Rights
30th Apr 2026 3:06 pm	RNS	Holding(s) in Company
27th Apr 2026 7:10 am	RNS	Transaction in Own Shares
24th Apr 2026 4:00 pm	RNS	Holding(s) in Company
24th Apr 2026 9:00 am	RNS	Group Chief Financial officer date of appointment
22nd Apr 2026 3:57 pm	RNS	Holding(s) in Company
20th Apr 2026 7:10 am	RNS	Transaction in Own Shares
13th Apr 2026 7:43 am	RNS	Transaction in Own Shares
9th Apr 2026 4:15 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 7:10 am	RNS	Transaction in Own Shares

See more Balfour Beatty regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89