535.50p+8.50 (+1.61%)18 Jul 2025, 18:45
Balfour Beatty PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2025 | 529.00p | 537.00p | 526.50p | 535.50p | 983,031 |
Jul 17, 2025 | 521.00p | 535.00p | 519.00p | 527.00p | 1,207,932 |
Jul 16, 2025 | 519.00p | 524.50p | 517.50p | 518.00p | 474,807 |
Jul 15, 2025 | 534.00p | 534.00p | 519.25p | 522.50p | 695,717 |
Jul 14, 2025 | 514.50p | 522.50p | 512.50p | 522.50p | 1,601,177 |
Jul 11, 2025 | 504.50p | 517.50p | 504.50p | 516.50p | 386,884 |
Jul 10, 2025 | 523.00p | 523.00p | 511.50p | 516.00p | 420,266 |
Jul 9, 2025 | 504.00p | 522.00p | 504.00p | 514.00p | 953,964 |
Jul 8, 2025 | 516.00p | 520.00p | 512.50p | 513.50p | 703,155 |
Jul 7, 2025 | 512.50p | 517.00p | 510.00p | 517.00p | 736,994 |
Jul 4, 2025 | 514.00p | 515.50p | 508.00p | 510.00p | 1,367,730 |
Jul 3, 2025 | 510.50p | 518.00p | 507.75p | 518.00p | 697,816 |
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 |
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 |
---|---|---|
Ocado Group PLC | 311.00 | 11.47 |
Asos PLC | 337.50 | 6.13 |
Burberry Group PLC | 1,317.50 | 5.57 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Senior PLC | 195.80 | 4.26 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,348.00 | -4.60 |
Bridgepoint Group PLC | 341.00 | -3.89 |
Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
Softcat PLC | 1,626.00 | -2.87 |
Mondi PLC | 1,134.50 | -2.83 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.