Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Balfour Beatty (BBY) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 584.00 594.50 583.00 590.50 1,404,207
21st Aug 2025 (Thu) 574.00 584.00 573.50 583.00 2,463,747
20th Aug 2025 (Wed) 567.50 575.00 561.00 574.00 811,975
19th Aug 2025 (Tue) 570.00 573.00 566.50 567.00 1,132,751
18th Aug 2025 (Mon) 575.50 575.50 566.50 570.00 991,859
15th Aug 2025 (Fri) 563.50 573.00 561.50 569.00 2,066,425
14th Aug 2025 (Thu) 551.50 567.00 549.00 560.00 2,019,225
13th Aug 2025 (Wed) 580.00 580.00 544.00 553.00 1,728,746
12th Aug 2025 (Tue) 556.50 568.50 556.00 568.50 677,267
11th Aug 2025 (Mon) 541.00 557.00 541.00 556.00 1,355,517
8th Aug 2025 (Fri) 553.50 555.50 550.00 554.50 1,004,839
7th Aug 2025 (Thu) 549.00 554.50 549.00 554.00 779,000
6th Aug 2025 (Wed) 559.00 559.00 545.00 549.00 2,370,270
5th Aug 2025 (Tue) 545.50 553.00 545.50 547.50 959,601
4th Aug 2025 (Mon) 545.00 551.50 541.50 549.50 1,018,553
1st Aug 2025 (Fri) 543.50 547.00 540.00 542.00 1,390,124
31st Jul 2025 (Thu) 540.00 546.00 540.00 543.00 1,115,933
30th Jul 2025 (Wed) 537.50 542.50 536.00 542.50 704,707
29th Jul 2025 (Tue) 519.00 538.00 519.00 538.00 409,424
28th Jul 2025 (Mon) 532.00 535.00 527.50 531.50 909,991
25th Jul 2025 (Fri) 530.50 531.50 525.00 531.00 519,068
24th Jul 2025 (Thu) 530.00 538.50 530.00 532.50 431,801
23rd Jul 2025 (Wed) 526.00 531.00 524.00 528.00 876,464
22nd Jul 2025 (Tue) 521.00 532.50 521.00 523.00 690,707
21st Jul 2025 (Mon) 535.50 539.50 531.50 532.50 469,326
18th Jul 2025 (Fri) 529.00 537.00 526.50 535.50 982,492
17th Jul 2025 (Thu) 521.00 535.00 520.00 527.00 1,207,814
16th Jul 2025 (Wed) 519.00 524.00 518.00 518.00 474,722
15th Jul 2025 (Tue) 534.00 534.00 519.50 522.50 695,601
14th Jul 2025 (Mon) 514.50 522.50 514.00 522.50 1,601,050
11th Jul 2025 (Fri) 504.50 517.00 504.50 516.50 386,570
10th Jul 2025 (Thu) 523.00 523.00 511.50 516.00 420,194
9th Jul 2025 (Wed) 504.00 520.00 504.00 514.00 953,897
8th Jul 2025 (Tue) 516.00 520.00 512.50 513.50 703,096
7th Jul 2025 (Mon) 512.50 517.00 511.00 517.00 736,898
4th Jul 2025 (Fri) 514.00 515.00 508.00 510.00 1,367,430
3rd Jul 2025 (Thu) 510.50 518.00 509.50 518.00 697,754
2nd Jul 2025 (Wed) 521.50 522.00 507.50 508.50 1,066,032
1st Jul 2025 (Tue) 521.50 523.00 517.50 519.50 609,089
30th Jun 2025 (Mon) 535.50 535.50 518.00 522.00 394,809
27th Jun 2025 (Fri) 513.00 524.50 512.00 523.50 891,944
26th Jun 2025 (Thu) 496.00 514.50 496.00 513.00 1,116,408
25th Jun 2025 (Wed) 498.00 500.50 494.60 497.20 541,021
24th Jun 2025 (Tue) 507.50 507.50 498.60 499.20 2,041,020
23rd Jun 2025 (Mon) 492.40 498.00 492.20 495.60 547,327
FTSE 100 Latest
Value9,321.40
Change12.20