Shares Magazine
431.00p-0.31 (-0.07%)22 Apr 2025, 16:37
Balfour Beatty PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 432.20p | 434.40p | 428.00p | 431.40p | 409,811 |
| Apr 16, 2025 | 430.60p | 441.00p | 427.80p | 433.60p | 565,412 |
| Apr 15, 2025 | 421.80p | 431.20p | 421.80p | 431.20p | 488,005 |
| Apr 14, 2025 | 417.20p | 425.80p | 410.40p | 423.00p | 576,118 |
| Apr 11, 2025 | 411.60p | 418.60p | 405.20p | 408.40p | 1,126,075 |
| Apr 10, 2025 | 415.40p | 424.20p | 410.80p | 413.60p | 828,181 |
| Apr 9, 2025 | 397.40p | 402.60p | 393.40p | 398.60p | 1,152,421 |
| Apr 8, 2025 | 390.60p | 409.40p | 387.80p | 405.00p | 1,014,656 |
| Apr 7, 2025 | 388.40p | 408.00p | 365.80p | 390.40p | 1,745,747 |
| Apr 4, 2025 | 428.20p | 441.60p | 398.91p | 404.60p | 1,439,170 |
| Apr 3, 2025 | 439.80p | 445.40p | 429.80p | 434.40p | 1,640,350 |
| Apr 2, 2025 | 436.60p | 438.20p | 428.20p | 438.20p | 3,241,993 |
| Apr 1, 2025 | 436.80p | 437.40p | 429.60p | 436.20p | 5,307,380 |
| Mar 31, 2025 | 444.00p | 445.60p | 433.80p | 434.00p | 1,753,357 |
| Mar 28, 2025 | 451.40p | 459.20p | 443.20p | 447.20p | 1,366,015 |
| Mar 27, 2025 | 455.80p | 462.00p | 452.20p | 453.40p | 953,108 |
| Mar 26, 2025 | 453.00p | 463.60p | 453.00p | 461.00p | 1,447,293 |
| Mar 25, 2025 | 452.00p | 461.40p | 448.80p | 456.00p | 609,007 |
| Mar 24, 2025 | 460.00p | 460.00p | 442.20p | 452.60p | 1,193,517 |
| Mar 21, 2025 | 450.80p | 456.20p | 447.00p | 450.80p | 3,770,614 |
| Mar 20, 2025 | 454.80p | 459.20p | 447.60p | 453.00p | 1,368,670 |
| Mar 19, 2025 | 444.40p | 456.40p | 444.40p | 455.00p | 1,031,343 |
| Mar 18, 2025 | 456.20p | 458.40p | 450.00p | 453.80p | 644,948 |
| Mar 17, 2025 | 448.20p | 455.00p | 441.20p | 455.00p | 705,970 |
| Mar 14, 2025 | 444.00p | 451.60p | 441.20p | 448.40p | 618,081 |
| Mar 13, 2025 | 452.80p | 462.00p | 443.20p | 443.20p | 1,130,756 |
| Mar 12, 2025 | 445.40p | 465.60p | 430.37p | 453.20p | 1,320,177 |
| Mar 11, 2025 | 425.80p | 433.61p | 425.00p | 433.60p | 1,373,508 |
| Mar 10, 2025 | 438.60p | 444.20p | 429.40p | 430.40p | 675,104 |
| Mar 7, 2025 | 446.20p | 455.40p | 434.60p | 439.60p | 896,425 |
| Mar 6, 2025 | 439.60p | 449.60p | 436.00p | 447.40p | 805,343 |
| Mar 5, 2025 | 454.60p | 459.60p | 422.60p | 438.00p | 3,434,126 |
| Mar 4, 2025 | 462.80p | 468.00p | 454.40p | 455.60p | 753,052 |
| Mar 3, 2025 | 467.00p | 471.20p | 462.60p | 467.40p | 963,609 |
| Feb 28, 2025 | 466.40p | 468.00p | 461.40p | 464.40p | 1,771,424 |
| Feb 27, 2025 | 466.80p | 469.80p | 460.40p | 466.40p | 588,034 |
| Feb 26, 2025 | 459.20p | 469.60p | 457.20p | 469.60p | 1,247,087 |
| Feb 25, 2025 | 458.40p | 463.80p | 457.00p | 458.00p | 1,422,897 |
| Feb 24, 2025 | 452.20p | 470.20p | 452.20p | 460.00p | 646,051 |
| Feb 21, 2025 | 463.20p | 468.20p | 460.00p | 460.00p | 400,022 |
| Feb 20, 2025 | 465.20p | 468.00p | 459.60p | 461.20p | 371,638 |
| Feb 19, 2025 | 467.40p | 469.00p | 459.80p | 462.20p | 603,775 |
| Feb 18, 2025 | 469.80p | 470.00p | 462.80p | 466.40p | 424,457 |
| Feb 17, 2025 | 466.00p | 471.40p | 464.60p | 468.00p | 1,212,317 |
| Feb 14, 2025 | 470.00p | 471.00p | 463.00p | 466.60p | 878,274 |
| Feb 13, 2025 | 476.00p | 476.00p | 459.40p | 466.40p | 1,202,257 |
| Feb 12, 2025 | 467.40p | 474.00p | 464.20p | 465.80p | 976,867 |
| Feb 11, 2025 | 470.60p | 474.40p | 467.80p | 468.60p | 790,933 |
| Feb 10, 2025 | 470.00p | 476.40p | 464.40p | 470.60p | 867,231 |
| Feb 7, 2025 | 462.80p | 472.60p | 458.80p | 466.00p | 609,829 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |