1. Share Prices

  2. Balfour Beatty PLC (BBY)

710.50p-4.00 (-0.56%)10 Dec 2025, 14:27
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
Dec 9, 2025718.50p721.00p712.00p714.50p643,111
Dec 8, 2025716.00p717.00p705.50p716.50p1,054,636
Dec 5, 2025727.00p732.50p707.00p707.00p1,932,878
Dec 4, 2025726.50p726.50p705.50p721.50p1,933,578
Dec 3, 2025711.50p711.50p694.95p709.50p921,743
Dec 2, 2025702.50p704.50p695.75p704.50p1,727,440
Dec 1, 2025702.00p703.00p682.00p697.00p1,568,509
Nov 28, 2025707.00p707.00p695.33p704.00p527,082
Nov 27, 2025688.00p700.06p687.00p700.00p1,085,547
Nov 26, 2025677.00p687.50p672.50p685.50p1,512,400
Nov 25, 2025659.00p672.50p654.00p672.50p1,613,192
Nov 24, 2025648.50p661.50p646.50p660.50p2,671,482
Nov 21, 2025641.50p654.00p636.50p644.50p2,099,145
Nov 20, 2025665.00p665.50p652.50p652.50p1,139,978
Nov 19, 2025662.50p664.00p654.50p656.50p532,688
Nov 18, 2025654.00p660.50p651.50p659.00p1,544,279
Nov 17, 2025665.00p665.00p657.88p664.00p1,021,396
Nov 14, 2025661.00p661.00p646.00p659.00p1,466,462
Nov 13, 2025669.00p669.50p660.00p662.50p793,523
Nov 12, 2025656.50p665.00p653.50p665.00p1,095,965
Nov 11, 2025667.50p672.00p652.50p654.00p1,214,601
Nov 10, 2025667.50p672.00p662.00p668.50p730,913
Nov 7, 2025673.00p677.50p660.00p661.00p2,197,246
Nov 6, 2025675.00p680.00p668.00p671.50p557,800
Nov 5, 2025686.00p686.00p669.00p676.50p1,007,965
Nov 4, 2025669.00p678.50p665.50p673.50p774,640
Nov 3, 2025677.00p677.00p665.50p674.00p732,134
Oct 31, 2025677.00p677.00p665.10p672.00p818,783
Oct 30, 2025668.50p671.50p664.54p668.50p2,823,855
Oct 29, 2025674.50p677.50p670.47p675.50p665,607
Oct 28, 2025680.50p680.50p670.50p674.00p868,648
Oct 27, 2025677.00p681.00p671.50p677.50p639,041
Oct 24, 2025669.50p676.50p661.50p676.50p613,462
Oct 23, 2025661.00p665.50p658.00p664.50p1,119,300
Oct 22, 2025657.00p669.50p655.50p660.00p718,578
Oct 21, 2025661.00p662.50p651.50p653.50p269,920
Oct 20, 2025657.50p664.50p654.00p659.50p936,096
Oct 17, 2025656.00p665.00p650.00p657.00p1,538,463
Oct 16, 2025662.50p671.50p650.16p662.50p746,403
Oct 15, 2025670.50p674.50p662.00p662.00p576,882
Oct 14, 2025656.00p668.00p653.50p668.00p1,114,094
Oct 13, 2025653.50p665.50p653.50p659.29p614,034
Oct 10, 2025669.00p669.00p649.00p655.50p850,676
Oct 9, 2025656.50p662.50p651.50p655.00p965,962
Oct 8, 2025649.50p657.00p648.00p654.50p770,117
Oct 7, 2025646.50p654.50p644.50p648.50p1,241,397
Oct 6, 2025642.00p649.50p639.00p647.00p571,859
Oct 3, 2025645.00p649.00p641.73p643.00p1,586,500
Oct 2, 2025644.50p651.50p637.00p643.50p1,385,617
Oct 1, 2025648.00p650.50p641.50p644.00p1,343,372
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC215.7610.79
Firstgroup PLC184.105.14
Patria Private Equity Trust PLC616.974.39
Volution Group PLC639.004.24
Baillie Gifford Us Growth Trust PLC294.933.48
Edinburgh Worldwide Investment Trust PLC216.473.08

Fallers

CompanyPrice% Chg
Kainos Group PLC1,119.00-5.97
Sdcl Efficiency Income Trust PLC50.64-5.70
Moonpig Group PLC205.00-3.08
Chemring Group PLC464.50-2.72
Qinetiq Group PLC426.00-2.47
Bluefield Solar Income Fund Limited68.50-2.28