Balfour Beatty (BBY) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Balfour Beatty

Date Open High Low Close* Volume
26/09/2022 313.00p 325.40p 313.00p 321.80p 1729515
23/09/2022 330.00p 331.20p 325.00p 326.40p 1957560
22/09/2022 332.00p 334.40p 328.00p 329.60p 2160389
21/09/2022 328.00p 336.40p 328.00p 336.40p 1797028
20/09/2022 332.00p 338.00p 328.80p 331.60p 1347337
19/09/2022 346.40p 346.40p 334.40p 334.40p 5967916
16/09/2022 346.40p 346.40p 334.40p 334.40p 5327629
15/09/2022 333.40p 340.40p 333.40p 339.20p 1478700
14/09/2022 333.40p 341.80p 333.40p 338.80p 2871708
13/09/2022 333.40p 342.80p 333.40p 339.40p 1675262
12/09/2022 342.00p 342.00p 333.60p 340.40p 1536191
09/09/2022 324.40p 336.60p 324.40p 334.00p 1813947
08/09/2022 333.40p 335.00p 329.60p 332.00p 1150635
07/09/2022 332.40p 332.40p 326.60p 328.60p 1592219
06/09/2022 329.80p 330.60p 326.00p 328.60p 731078
05/09/2022 315.40p 326.40p 313.60p 325.80p 1214042
02/09/2022 313.20p 319.00p 313.20p 318.60p 5292692
01/09/2022 307.60p 316.60p 307.60p 314.00p 1901885
31/08/2022 314.80p 315.20p 310.80p 315.20p 2155871
30/08/2022 309.60p 318.74p 309.60p 314.40p 2022672
29/08/2022 315.20p 316.80p 311.60p 312.00p 726340
26/08/2022 315.20p 316.80p 311.60p 312.00p 726340
25/08/2022 312.60p 319.50p 312.60p 314.60p 1034001
24/08/2022 304.40p 313.60p 304.20p 313.20p 1548025
23/08/2022 312.20p 316.90p 306.60p 307.60p 2170399
22/08/2022 325.80p 326.60p 318.40p 319.80p 1165106
19/08/2022 316.60p 328.80p 316.60p 327.40p 2528030
18/08/2022 321.00p 332.00p 319.60p 325.00p 2813114
17/08/2022 300.80p 322.60p 300.80p 319.60p 7329782
16/08/2022 293.20p 293.20p 284.80p 289.20p 955264
15/08/2022 285.20p 289.00p 279.80p 286.40p 1242061
12/08/2022 282.60p 288.20p 281.20p 286.40p 1247508
11/08/2022 288.60p 289.00p 286.40p 286.60p 802023
10/08/2022 288.40p 288.40p 280.80p 286.80p 856204
09/08/2022 287.80p 287.80p 280.40p 281.60p 739584
08/08/2022 279.40p 283.00p 279.00p 281.60p 700066
05/08/2022 279.20p 282.10p 277.70p 278.60p 554572
04/08/2022 275.80p 283.60p 275.80p 281.00p 519700
03/08/2022 280.00p 285.20p 279.60p 282.60p 527309
02/08/2022 282.00p 287.40p 280.80p 281.20p 772682
01/08/2022 280.60p 284.20p 278.60p 282.60p 562873
29/07/2022 278.00p 283.00p 276.30p 280.60p 703719
28/07/2022 275.40p 277.60p 271.20p 275.20p 538977
27/07/2022 276.00p 276.40p 272.60p 275.40p 464013
26/07/2022 273.60p 274.80p 268.60p 271.60p 794572
25/07/2022 271.20p 274.60p 267.40p 272.00p 1582576
22/07/2022 268.00p 268.20p 261.20p 267.20p 1051073
21/07/2022 256.60p 262.00p 255.80p 262.00p 1653441
20/07/2022 253.80p 260.60p 253.80p 256.60p 925299
19/07/2022 255.80p 262.00p 254.00p 260.00p 1769655
18/07/2022 258.40p 260.80p 257.40p 258.40p 796531
15/07/2022 252.80p 260.00p 251.80p 257.80p 1454294
14/07/2022 257.80p 259.80p 253.40p 253.40p 971716
13/07/2022 264.60p 267.38p 256.20p 257.20p 1678515
12/07/2022 263.40p 269.00p 262.60p 268.20p 5432385
11/07/2022 272.00p 272.00p 261.99p 263.80p 700438
08/07/2022 265.80p 268.88p 259.80p 265.60p 903360
07/07/2022 257.20p 260.60p 254.40p 259.80p 2868756
06/07/2022 251.80p 257.00p 251.80p 253.40p 1310804
05/07/2022 256.80p 261.61p 251.80p 251.80p 607849
04/07/2022 257.80p 260.00p 257.20p 258.40p 336942
01/07/2022 248.80p 260.20p 248.80p 256.60p 785163
30/06/2022 255.20p 258.00p 251.80p 254.20p 714598
29/06/2022 260.20p 263.00p 259.62p 261.20p 849890
28/06/2022 253.60p 264.25p 253.60p 263.80p 759239
27/06/2022 257.20p 264.20p 257.00p 259.80p 1075922
24/06/2022 251.60p 258.60p 251.60p 258.00p 733179
23/06/2022 256.60p 256.60p 248.40p 250.60p 897965
22/06/2022 250.00p 251.06p 246.80p 249.20p 1122491
21/06/2022 244.00p 252.60p 244.00p 249.20p 889926
20/06/2022 245.00p 250.60p 242.00p 247.40p 1453968
17/06/2022 251.20p 252.20p 248.00p 248.00p 2550570
16/06/2022 253.20p 257.40p 247.20p 248.40p 4608543
15/06/2022 263.80p 265.60p 257.60p 257.60p 4335228
14/06/2022 256.00p 261.60p 255.60p 260.00p 2026849
13/06/2022 257.80p 261.00p 256.40p 260.20p 1382315
10/06/2022 270.00p 270.00p 263.80p 264.40p 1457552
09/06/2022 266.40p 270.20p 265.00p 268.40p 758990
08/06/2022 273.60p 273.60p 266.60p 267.00p 1796249
07/06/2022 267.00p 268.80p 265.40p 268.00p 904397
06/06/2022 267.80p 271.60p 264.82p 266.80p 718698
03/06/2022 262.00p 263.80p 260.00p 261.60p 878365
02/06/2022 262.00p 263.80p 260.00p 261.60p 878365
01/06/2022 262.00p 263.80p 260.00p 261.60p 878365
31/05/2022 262.00p 268.00p 259.80p 260.40p 2678738
30/05/2022 256.40p 267.00p 256.40p 262.60p 671924
27/05/2022 253.80p 263.40p 253.80p 261.60p 750367
26/05/2022 257.80p 261.00p 251.36p 260.00p 679760
25/05/2022 259.00p 260.80p 255.60p 260.20p 1074143
24/05/2022 255.60p 257.60p 253.20p 256.00p 2457894
23/05/2022 255.00p 256.20p 253.20p 255.80p 789546
20/05/2022 252.00p 255.60p 251.00p 252.60p 893106
19/05/2022 250.00p 251.69p 248.20p 250.60p 1628285
18/05/2022 243.80p 254.80p 243.80p 252.20p 1367992
17/05/2022 252.00p 252.00p 249.60p 250.00p 1037266
16/05/2022 244.20p 251.00p 243.71p 250.00p 926716
13/05/2022 242.80p 245.60p 241.40p 245.60p 1576217
12/05/2022 238.00p 241.20p 234.22p 240.40p 1493596
11/05/2022 239.40p 243.80p 235.21p 241.00p 1863240
10/05/2022 237.20p 239.80p 234.00p 236.60p 1116669
09/05/2022 241.20p 241.20p 232.60p 233.00p 873065
06/05/2022 239.60p 239.80p 232.80p 235.00p 3743451
05/05/2022 245.00p 247.20p 239.20p 239.40p 2632654
04/05/2022 244.20p 246.00p 242.40p 243.80p 877615
03/05/2022 240.40p 246.00p 239.60p 243.60p 4985915
02/05/2022 239.80p 248.00p 239.80p 242.80p 869862
29/04/2022 239.80p 248.00p 239.80p 242.80p 869862
28/04/2022 239.00p 248.00p 239.00p 246.20p 1194945
27/04/2022 248.40p 249.20p 243.40p 245.00p 1343771
26/04/2022 254.00p 254.00p 247.40p 248.20p 842050
25/04/2022 251.40p 253.60p 249.20p 251.00p 829415
22/04/2022 256.40p 260.20p 255.60p 256.20p 981584
21/04/2022 263.80p 265.20p 261.00p 261.60p 1647812
20/04/2022 253.60p 263.00p 253.60p 261.60p 1550013
19/04/2022 266.60p 266.60p 257.80p 260.60p 495922
18/04/2022 262.20p 262.20p 257.60p 260.20p 1132952
15/04/2022 262.20p 262.20p 257.60p 260.20p 1132952
14/04/2022 262.20p 262.20p 257.60p 260.20p 1132952
13/04/2022 262.80p 266.00p 259.40p 260.80p 770231
12/04/2022 267.00p 267.00p 259.00p 261.20p 1160947
11/04/2022 258.00p 262.80p 258.00p 262.80p 624539
08/04/2022 260.20p 260.40p 257.20p 259.00p 849409
07/04/2022 248.00p 258.20p 248.00p 255.40p 799623
06/04/2022 252.20p 256.00p 251.60p 254.20p 1218004
05/04/2022 251.00p 255.81p 251.00p 252.20p 772816
04/04/2022 260.60p 260.60p 254.80p 256.80p 1280756
01/04/2022 257.60p 260.60p 256.00p 256.80p 1132378
31/03/2022 264.80p 264.80p 257.00p 257.00p 758967
30/03/2022 261.20p 263.40p 258.00p 258.80p 806504
29/03/2022 257.00p 266.00p 257.00p 262.80p 1564353
28/03/2022 267.00p 271.60p 262.20p 262.20p 1035747
25/03/2022 262.60p 264.20p 261.00p 263.40p 742355
24/03/2022 258.00p 264.80p 258.00p 262.20p 1028012
23/03/2022 264.40p 264.80p 261.40p 263.40p 1214926
22/03/2022 267.20p 267.20p 261.20p 263.60p 1635173
21/03/2022 256.60p 261.60p 253.20p 261.60p 1621726
18/03/2022 261.00p 267.80p 261.00p 267.80p 2366803
17/03/2022 271.40p 271.40p 263.59p 266.80p 1146826
16/03/2022 265.60p 269.40p 260.40p 265.00p 2285119
15/03/2022 261.00p 261.80p 257.40p 258.60p 1401555
14/03/2022 256.40p 263.20p 251.80p 261.80p 2463126
11/03/2022 249.80p 258.00p 245.40p 248.20p 1895311
10/03/2022 238.00p 249.20p 235.60p 243.40p 3926961
09/03/2022 226.20p 233.00p 224.40p 231.80p 1062840
08/03/2022 211.60p 222.80p 211.60p 220.80p 1096847
07/03/2022 217.80p 220.80p 207.80p 215.60p 1141359
04/03/2022 226.80p 230.80p 219.20p 219.40p 1682160
03/03/2022 235.60p 238.60p 229.60p 230.00p 1834420
02/03/2022 238.00p 239.60p 231.70p 236.60p 1053542
01/03/2022 245.00p 245.00p 232.00p 232.00p 1266335
28/02/2022 231.80p 239.80p 231.80p 239.80p 1692261
25/02/2022 230.20p 238.40p 230.20p 237.20p 3890385
24/02/2022 232.00p 237.00p 229.40p 231.20p 1666655
23/02/2022 236.00p 240.80p 236.00p 237.00p 2082048
22/02/2022 238.60p 241.20p 237.80p 238.60p 1308211
21/02/2022 243.20p 246.00p 241.60p 241.60p 1360364
18/02/2022 244.00p 245.60p 241.05p 242.80p 942713
17/02/2022 249.80p 249.80p 242.40p 242.40p 597860
16/02/2022 245.00p 248.60p 244.60p 247.20p 567415
15/02/2022 240.00p 247.40p 240.00p 245.60p 627691
14/02/2022 247.00p 248.20p 244.00p 244.80p 1099345
11/02/2022 249.40p 250.20p 244.40p 249.20p 610784
10/02/2022 247.00p 254.40p 247.00p 249.80p 1260930
09/02/2022 254.40p 256.40p 250.02p 253.80p 2604059
08/02/2022 246.20p 255.80p 246.20p 250.00p 1391585
07/02/2022 246.20p 252.40p 246.20p 248.60p 808505
04/02/2022 259.40p 261.40p 251.40p 251.60p 1039317
03/02/2022 253.80p 261.40p 253.80p 257.80p 2127647
02/02/2022 256.60p 261.00p 256.60p 259.00p 844183
01/02/2022 256.60p 256.60p 251.39p 255.60p 658446
31/01/2022 255.80p 256.12p 250.40p 251.60p 894500
28/01/2022 256.00p 256.20p 251.80p 253.80p 1464561
27/01/2022 251.00p 257.00p 250.00p 255.40p 578079
26/01/2022 258.60p 258.80p 253.20p 253.40p 438412
25/01/2022 256.60p 259.06p 249.20p 253.20p 1454090
24/01/2022 259.00p 261.00p 252.00p 253.60p 1156229
21/01/2022 258.60p 265.41p 258.60p 260.60p 897293
20/01/2022 272.00p 273.20p 264.20p 265.20p 876745
19/01/2022 282.00p 282.00p 269.20p 270.20p 931223
18/01/2022 267.40p 275.60p 267.40p 275.60p 969349
17/01/2022 271.00p 272.20p 266.36p 272.20p 767845
14/01/2022 271.40p 271.40p 263.00p 265.80p 1553413
13/01/2022 264.80p 269.86p 263.59p 267.80p 575227
12/01/2022 262.00p 267.60p 261.20p 264.20p 445938
10/01/2022 273.60p 273.60p 265.00p 265.80p 743978
07/01/2022 279.60p 279.60p 268.40p 270.20p 364535
06/01/2022 269.80p 273.40p 269.40p 273.20p 1195620
05/01/2022 272.60p 274.72p 269.76p 273.60p 1000670
04/01/2022 268.00p 274.05p 264.79p 271.20p 1163027
03/01/2022 258.20p 264.40p 258.20p 262.00p 530939
31/12/2021 258.20p 264.40p 258.20p 262.00p 530939
30/12/2021 261.00p 267.80p 261.00p 265.20p 504592
29/12/2021 267.80p 268.00p 263.20p 266.60p 956418
28/12/2021 263.60p 265.80p 261.20p 263.00p 332209
27/12/2021 263.60p 265.80p 261.20p 263.00p 332209
24/12/2021 263.60p 265.80p 261.20p 263.00p 332209
23/12/2021 256.80p 266.63p 256.80p 263.00p 1578288
22/12/2021 250.00p 257.00p 250.00p 255.60p 564007
21/12/2021 250.00p 253.26p 248.08p 252.40p 393827
20/12/2021 248.20p 248.40p 243.80p 248.40p 755630

*Close Price adjusted for both dividends and splits