1. Share Prices

  2. Balfour Beatty PLC (BBY)

440.60p+6.40 (+1.47%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Balfour Beatty PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024440.80p444.00p433.40p440.60p1,716,172
Nov 21, 2024425.80p437.80p425.80p434.20p321,783
Nov 20, 2024441.60p441.60p432.00p436.40p521,845
Nov 19, 2024434.00p438.60p424.00p433.40p1,143,871
Nov 18, 2024438.40p444.60p430.80p433.80p263,338
Nov 15, 2024435.80p442.00p433.80p439.20p882,698
Nov 14, 2024427.40p439.40p427.40p438.40p581,994
Nov 13, 2024436.20p436.20p428.60p431.00p1,101,904
Nov 12, 2024435.80p438.80p426.00p426.00p835,782
Nov 11, 2024442.80p443.56p427.77p439.80p1,353,438
Nov 8, 2024432.40p441.20p432.40p432.40p759,310
Nov 7, 2024445.00p445.00p434.40p440.40p507,609
Nov 6, 2024436.20p447.60p434.60p437.60p476,110
Nov 5, 2024435.00p442.60p433.40p435.00p874,421
Nov 4, 2024440.80p446.40p433.20p436.00p751,703
Nov 1, 2024454.00p454.00p440.60p441.20p959,615
Oct 31, 2024441.20p453.40p440.00p444.80p1,886,964
Oct 30, 2024440.00p452.40p435.00p447.80p2,018,711
Oct 29, 2024445.40p451.00p439.80p440.80p419,134
Oct 28, 2024449.40p449.60p442.00p445.80p930,735
Oct 25, 2024442.40p450.00p442.40p443.40p612,098
Oct 24, 2024458.00p458.00p443.60p445.00p498,843
Oct 23, 2024455.60p456.00p447.00p449.00p756,544
Oct 22, 2024454.00p455.00p441.00p455.00p1,646,729
Oct 21, 2024439.40p455.00p439.40p444.60p374,051
Oct 18, 2024449.20p457.80p447.54p447.80p626,530
Oct 17, 2024449.80p456.62p448.00p455.40p984,969
Oct 16, 2024446.33p451.60p441.80p449.80p917,161
Oct 15, 2024427.00p444.80p427.00p442.40p667,031
Oct 14, 2024444.80p444.80p432.60p437.60p588,742
Oct 11, 2024423.80p436.00p423.80p434.40p340,851
Oct 10, 2024431.00p439.80p428.60p433.40p434,327
Oct 9, 2024429.20p439.00p428.40p438.60p663,436
Oct 8, 2024428.00p428.60p423.80p426.60p434,457
Oct 7, 2024437.80p437.80p423.60p429.00p493,733
Oct 4, 2024420.00p431.80p420.00p429.00p807,172
Oct 3, 2024425.00p434.80p422.60p423.60p1,482,490
Oct 2, 2024427.00p438.80p426.00p430.00p2,057,641
Oct 1, 2024425.00p437.00p425.00p436.00p3,046,090
Sep 30, 2024445.60p445.60p425.20p430.80p1,543,356
Sep 27, 2024434.00p438.80p433.80p436.80p972,154
Sep 26, 2024434.00p441.34p430.80p437.40p748,513
Sep 25, 2024424.00p437.40p424.00p430.00p1,008,835
Sep 24, 2024438.40p438.40p429.23p433.20p751,506
Sep 23, 2024422.00p434.60p422.00p432.00p1,096,929
Sep 20, 2024435.80p439.00p428.60p432.40p2,285,954
Sep 19, 2024436.60p439.80p424.20p436.60p1,032,063
Sep 18, 2024415.80p429.60p415.80p429.60p1,912,771
Sep 17, 2024419.00p426.60p414.00p426.00p1,555,090
Sep 16, 2024413.80p419.00p407.00p418.40p1,092,906
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.