508.50p-11.00 (-2.12%)02 Jul 2025, 19:03
Balfour Beatty PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 521.50p | 523.00p | 507.50p | 508.50p | 1,066,088 |
Jul 1, 2025 | 521.50p | 524.00p | 517.50p | 519.50p | 609,168 |
Jun 30, 2025 | 535.50p | 535.50p | 518.00p | 522.00p | 394,911 |
Jun 27, 2025 | 513.00p | 525.00p | 512.00p | 523.50p | 892,434 |
Jun 26, 2025 | 496.00p | 514.50p | 486.40p | 513.00p | 1,116,483 |
Jun 25, 2025 | 498.00p | 503.06p | 494.40p | 497.20p | 541,087 |
Jun 24, 2025 | 507.50p | 507.50p | 498.20p | 499.20p | 2,041,127 |
Jun 23, 2025 | 492.40p | 498.00p | 492.20p | 495.60p | 547,392 |
Jun 20, 2025 | 495.40p | 498.20p | 493.40p | 494.80p | 1,233,280 |
Jun 19, 2025 | 513.50p | 513.50p | 492.40p | 494.00p | 366,186 |
Jun 18, 2025 | 502.50p | 508.00p | 500.50p | 503.00p | 516,956 |
Jun 17, 2025 | 506.50p | 507.50p | 497.60p | 502.50p | 2,209,397 |
Jun 16, 2025 | 509.50p | 509.50p | 492.40p | 504.00p | 534,640 |
Jun 13, 2025 | 506.00p | 506.61p | 497.40p | 497.40p | 767,365 |
Jun 12, 2025 | 494.60p | 512.00p | 494.60p | 509.00p | 593,795 |
Jun 11, 2025 | 503.00p | 505.00p | 496.60p | 504.00p | 1,011,135 |
Jun 10, 2025 | 507.50p | 507.50p | 498.20p | 503.50p | 775,175 |
Jun 9, 2025 | 511.00p | 511.00p | 497.60p | 497.80p | 449,156 |
Jun 6, 2025 | 489.60p | 503.00p | 489.60p | 499.20p | 451,802 |
Jun 5, 2025 | 503.00p | 503.50p | 497.20p | 499.00p | 553,896 |
Jun 4, 2025 | 498.80p | 510.50p | 495.00p | 503.00p | 654,489 |
Jun 3, 2025 | 504.50p | 507.50p | 497.40p | 500.00p | 1,202,765 |
Jun 2, 2025 | 501.00p | 505.00p | 496.80p | 503.00p | 483,360 |
May 30, 2025 | 504.00p | 506.50p | 495.60p | 499.80p | 1,381,933 |
May 29, 2025 | 505.50p | 508.50p | 498.60p | 500.50p | 866,091 |
May 28, 2025 | 516.50p | 516.50p | 503.50p | 503.50p | 1,632,504 |
May 27, 2025 | 507.00p | 511.50p | 502.50p | 506.50p | 1,096,444 |
May 23, 2025 | 504.00p | 508.00p | 489.60p | 501.50p | 1,368,801 |
May 22, 2025 | 494.80p | 504.00p | 488.40p | 502.50p | 648,262 |
May 21, 2025 | 497.20p | 502.00p | 490.80p | 502.00p | 1,106,475 |
May 20, 2025 | 501.50p | 501.50p | 491.90p | 498.80p | 1,182,892 |
May 19, 2025 | 489.00p | 493.80p | 483.60p | 493.80p | 929,500 |
May 16, 2025 | 490.00p | 490.60p | 484.20p | 487.20p | 801,987 |
May 15, 2025 | 485.00p | 488.80p | 481.20p | 488.60p | 518,439 |
May 14, 2025 | 494.00p | 494.60p | 482.40p | 492.80p | 1,331,250 |
May 13, 2025 | 482.80p | 487.80p | 478.60p | 483.60p | 677,984 |
May 12, 2025 | 487.40p | 490.00p | 480.00p | 480.60p | 1,179,580 |
May 9, 2025 | 486.40p | 490.20p | 482.20p | 483.60p | 580,320 |
May 8, 2025 | 480.00p | 502.50p | 480.00p | 486.40p | 981,032 |
May 7, 2025 | 476.20p | 476.60p | 471.40p | 476.40p | 655,192 |
May 6, 2025 | 475.80p | 476.40p | 469.80p | 473.00p | 787,065 |
May 2, 2025 | 461.40p | 471.00p | 459.40p | 471.00p | 932,524 |
May 1, 2025 | 466.60p | 466.60p | 451.40p | 461.80p | 1,000,735 |
Apr 30, 2025 | 455.00p | 459.60p | 445.60p | 457.60p | 2,743,010 |
Apr 29, 2025 | 451.80p | 455.80p | 449.00p | 452.40p | 1,764,585 |
Apr 28, 2025 | 448.80p | 452.20p | 442.80p | 451.00p | 899,060 |
Apr 25, 2025 | 440.00p | 446.60p | 432.80p | 445.00p | 498,109 |
Apr 24, 2025 | 435.80p | 440.80p | 430.00p | 438.60p | 794,201 |
Apr 23, 2025 | 440.00p | 440.60p | 433.60p | 435.00p | 3,466,929 |
Apr 22, 2025 | 435.20p | 440.40p | 428.20p | 431.00p | 577,711 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.