1. Share Prices

  2. Balfour Beatty PLC (BBY)

419.40p+1.00 (+0.24%)23 Jul 2024, 16:16
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
Jul 22, 2024418.00p420.20p408.80p418.40p677,064
Jul 19, 2024423.60p423.60p404.00p412.40p863,696
Jul 18, 2024408.20p415.60p408.00p413.60p863,139
Jul 17, 2024411.80p413.40p404.56p408.40p2,224,624
Jul 16, 2024411.80p411.80p396.80p408.20p646,306
Jul 15, 2024412.60p412.60p399.20p404.60p514,573
Jul 12, 2024402.00p410.20p402.00p405.60p853,729
Jul 11, 2024402.00p404.80p397.00p402.60p1,755,606
Jul 10, 2024388.40p399.20p388.40p399.20p1,023,551
Jul 9, 2024394.20p398.60p388.20p392.40p2,038,291
Jul 8, 2024397.80p398.40p381.00p395.40p997,718
Jul 5, 2024378.20p392.40p378.20p390.00p2,064,043
Jul 4, 2024374.80p378.40p372.60p378.20p479,784
Jul 3, 2024370.80p376.60p368.00p374.80p1,168,889
Jul 2, 2024373.80p373.80p356.80p369.20p914,689
Jul 1, 2024365.00p367.40p363.30p366.00p947,874
Jun 28, 2024373.00p373.00p364.40p365.20p1,097,870
Jun 27, 2024370.00p371.00p359.60p368.40p850,062
Jun 26, 2024365.00p368.40p361.00p361.60p1,141,340
Jun 25, 2024370.20p373.60p364.80p364.80p615,237
Jun 24, 2024358.60p370.80p352.40p369.80p699,571
Jun 21, 2024359.60p362.20p356.80p360.00p1,794,450
Jun 20, 2024347.80p362.40p347.80p362.40p1,036,546
Jun 19, 2024352.20p357.80p352.20p356.40p1,002,780
Jun 18, 2024357.00p359.00p350.80p358.40p892,061
Jun 17, 2024341.20p350.44p341.20p349.60p451,603
Jun 14, 2024349.00p350.00p346.60p346.80p632,175
Jun 13, 2024351.40p353.20p345.20p346.80p950,920
Jun 12, 2024346.40p355.40p346.40p353.60p681,092
Jun 11, 2024360.40p360.40p351.00p351.00p546,404
Jun 10, 2024369.00p369.00p354.40p357.00p897,401
Jun 7, 2024367.00p370.00p360.40p360.40p527,173
Jun 6, 2024365.00p367.40p363.80p367.40p485,510
Jun 5, 2024368.00p369.40p362.40p364.00p438,277
Jun 4, 2024366.20p380.60p366.20p369.00p559,188
Jun 3, 2024370.20p377.60p370.20p375.00p642,583
May 31, 2024378.20p378.20p367.40p371.40p1,395,560
May 30, 2024372.40p373.00p362.40p369.20p1,039,876
May 29, 2024379.60p379.60p363.20p364.80p856,257
May 28, 2024363.80p377.60p363.80p370.80p806,109
May 24, 2024370.40p373.60p364.60p373.00p742,223
May 23, 2024373.40p373.40p365.41p367.80p2,290,048
May 22, 2024362.60p371.40p362.60p368.40p598,114
May 21, 2024369.40p371.60p367.20p371.60p830,985
May 20, 2024375.00p378.80p366.40p370.60p838,350
May 17, 2024371.60p373.40p367.20p367.20p5,584,213
May 16, 2024379.00p379.00p368.00p372.20p1,325,748
May 15, 2024388.80p388.80p377.20p383.20p1,285,433
May 14, 2024387.20p387.40p379.40p385.40p885,833
May 13, 2024391.20p391.20p381.00p385.00p831,601
123456
Showing 1 to 50 of 253

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC415.6011.96
Indivior PLC832.005.05
Compass Group PLC2,287.004.38
Carnival PLC1,360.003.62
Rolls-Royce Holdings PLC457.803.27
Chemring Group PLC399.502.44

Fallers

CompanyPrice% Chg
Ssp Group PLC174.00-3.65
Dowlais Group PLC65.72-3.50
Tbc Bank Group PLC2,870.00-3.04
Pennon Group PLC637.87-3.06
Ip Group PLC40.55-2.87
W.A.G Payment Solutions PLC63.20-2.77