Balfour Beatty plc (LON:BBY)
London
· Delayed Price · Currency is GBP · Price in GBX 688.00
-21.00 (-2.96%)
Mar 9, 2026, 4:52 PM GMT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 691.00 | 691.00 | 674.50 | 681.97 | - | -3.81% | 100,880 |
| Mar 6, 2026 | 705.00 | 725.50 | 700.50 | 709.00 | 709.00 | -1.87% | 845,550 |
| Mar 5, 2026 | 729.00 | 741.50 | 722.50 | 722.50 | 722.50 | -1.10% | 882,710 |
| Mar 4, 2026 | 726.00 | 736.00 | 721.50 | 730.50 | 730.50 | 0.48% | 1,249,967 |
| Mar 3, 2026 | 739.50 | 749.00 | 719.00 | 727.00 | 727.00 | -3.84% | 1,123,713 |
| Mar 2, 2026 | 759.00 | 759.00 | 738.00 | 756.00 | 756.00 | -0.46% | 712,146 |
| Feb 27, 2026 | 768.00 | 775.50 | 756.00 | 759.50 | 759.50 | -1.11% | 1,319,340 |
| Feb 26, 2026 | 758.00 | 768.00 | 739.50 | 768.00 | 768.00 | 1.39% | 695,633 |
| Feb 25, 2026 | 764.00 | 769.00 | 755.50 | 757.50 | 757.50 | -0.66% | 614,177 |
| Feb 24, 2026 | 776.00 | 776.50 | 762.50 | 762.50 | 762.50 | -0.85% | 1,484,706 |
| Feb 23, 2026 | 777.00 | 780.00 | 768.00 | 769.00 | 769.00 | -0.84% | 400,675 |
| Feb 20, 2026 | 773.50 | 783.50 | 771.50 | 775.50 | 775.50 | 0.85% | 735,102 |
| Feb 19, 2026 | 779.50 | 779.50 | 766.50 | 769.00 | 769.00 | -1.54% | 589,534 |
| Feb 18, 2026 | 778.00 | 781.00 | 772.50 | 781.00 | 781.00 | 0.58% | 634,989 |
| Feb 17, 2026 | 772.00 | 781.00 | 757.00 | 776.50 | 776.50 | 0.26% | 606,262 |
| Feb 16, 2026 | 766.50 | 777.42 | 758.00 | 774.50 | 774.50 | 1.04% | 565,832 |
| Feb 13, 2026 | 757.00 | 774.00 | 757.00 | 766.50 | 766.50 | 1.12% | 1,135,537 |
| Feb 12, 2026 | 760.00 | 771.50 | 754.50 | 758.00 | 758.00 | 0.53% | 1,042,928 |
| Feb 11, 2026 | 747.00 | 764.00 | 738.50 | 754.00 | 754.00 | 0.94% | 749,658 |
| Feb 10, 2026 | 754.00 | 758.00 | 740.00 | 747.00 | 747.00 | -1.19% | 1,595,689 |
| Feb 9, 2026 | 741.00 | 756.50 | 740.00 | 756.00 | 756.00 | 1.61% | 890,849 |
| Feb 6, 2026 | 741.50 | 747.00 | 721.00 | 744.00 | 744.00 | 2.34% | 996,435 |
| Feb 5, 2026 | 712.00 | 730.75 | 712.00 | 727.00 | 727.00 | 0.35% | 599,988 |
| Feb 4, 2026 | 730.50 | 741.50 | 724.50 | 724.50 | 724.50 | -0.75% | 1,003,648 |
| Feb 3, 2026 | 728.50 | 739.50 | 724.00 | 730.00 | 730.00 | -0.14% | 2,053,283 |
| Feb 2, 2026 | 714.00 | 731.00 | 708.50 | 731.00 | 731.00 | 2.38% | 3,723,455 |
| Jan 30, 2026 | 712.00 | 719.50 | 708.00 | 714.00 | 714.00 | 0.28% | 817,310 |
| Jan 29, 2026 | 716.50 | 723.00 | 711.00 | 712.00 | 712.00 | -0.35% | 1,554,432 |
| Jan 28, 2026 | 723.50 | 725.50 | 712.00 | 714.50 | 714.50 | -1.11% | 1,127,500 |
| Jan 27, 2026 | 721.50 | 728.50 | 715.00 | 722.50 | 722.50 | 0.63% | 1,138,500 |
| Jan 26, 2026 | 714.50 | 723.50 | 705.50 | 718.00 | 718.00 | 1.41% | 637,089 |
| Jan 23, 2026 | 718.50 | 722.00 | 708.00 | 708.00 | 708.00 | -1.53% | 521,117 |
| Jan 22, 2026 | 719.00 | 727.00 | 714.50 | 719.00 | 719.00 | 0.84% | 976,513 |
| Jan 21, 2026 | 712.50 | 721.00 | 708.50 | 713.00 | 713.00 | -0.42% | 2,727,124 |
| Jan 20, 2026 | 710.00 | 726.00 | 705.50 | 716.00 | 716.00 | -1.38% | 1,378,734 |
| Jan 19, 2026 | 726.00 | 734.00 | 713.00 | 726.00 | 726.00 | -1.22% | 501,809 |
| Jan 16, 2026 | 717.50 | 736.00 | 716.50 | 735.00 | 735.00 | 2.15% | 2,415,462 |
| Jan 15, 2026 | 712.00 | 721.00 | 702.50 | 719.50 | 719.50 | 1.12% | 2,123,543 |
| Jan 14, 2026 | 713.50 | 718.50 | 708.00 | 711.50 | 711.50 | - | 1,047,410 |
| Jan 13, 2026 | 729.50 | 729.50 | 708.00 | 711.50 | 711.50 | -2.13% | 1,793,045 |
| Jan 12, 2026 | 725.50 | 731.50 | 718.50 | 727.00 | 727.00 | 0.62% | 528,163 |
| Jan 9, 2026 | 721.00 | 723.50 | 709.50 | 722.50 | 722.50 | 1.05% | 873,116 |
| Jan 8, 2026 | 720.00 | 723.50 | 715.00 | 715.00 | 715.00 | -1.31% | 634,335 |
| Jan 7, 2026 | 722.50 | 724.50 | 717.50 | 724.50 | 724.50 | 0.14% | 814,932 |
| Jan 6, 2026 | 722.00 | 726.00 | 703.50 | 723.50 | 723.50 | 0.49% | 631,755 |
| Jan 5, 2026 | 731.00 | 737.00 | 700.00 | 720.00 | 720.00 | 0.84% | 2,624,831 |
| Jan 2, 2026 | 711.50 | 715.50 | 704.50 | 714.00 | 714.00 | 0.42% | 936,327 |
| Dec 31, 2025 | 716.00 | 716.50 | 709.87 | 711.00 | 711.00 | -0.56% | 112,207 |
| Dec 30, 2025 | 714.00 | 716.50 | 703.00 | 715.00 | 715.00 | 0.56% | 343,918 |
| Dec 29, 2025 | 702.50 | 716.00 | 699.50 | 711.00 | 711.00 | -0.77% | 801,093 |
| Dec 24, 2025 | 717.00 | 718.00 | 714.00 | 716.50 | 716.50 | 0.14% | 131,633 |
| Dec 23, 2025 | 721.50 | 721.50 | 713.50 | 715.50 | 715.50 | -0.56% | 345,624 |
| Dec 22, 2025 | 707.00 | 726.21 | 707.00 | 719.50 | 719.50 | -0.21% | 1,025,147 |
| Dec 19, 2025 | 720.00 | 724.18 | 714.50 | 721.00 | 721.00 | - | 2,424,677 |
| Dec 18, 2025 | 730.50 | 730.50 | 709.50 | 721.00 | 721.00 | 1.05% | 1,622,346 |
| Dec 17, 2025 | 720.50 | 724.00 | 713.50 | 713.50 | 713.50 | -0.63% | 1,164,066 |
| Dec 16, 2025 | 727.00 | 727.00 | 714.00 | 718.00 | 718.00 | -0.35% | 1,982,288 |
| Dec 15, 2025 | 711.50 | 721.00 | 708.50 | 720.50 | 720.50 | 1.69% | 685,398 |
| Dec 12, 2025 | 714.00 | 715.00 | 707.00 | 708.50 | 708.50 | 0.50% | 1,055,804 |
| Dec 11, 2025 | 714.00 | 714.00 | 698.50 | 705.00 | 705.00 | 0.14% | 740,406 |
| Dec 10, 2025 | 711.00 | 721.00 | 704.00 | 704.00 | 704.00 | -1.47% | 437,106 |
| Dec 9, 2025 | 718.50 | 721.00 | 712.00 | 714.50 | 714.50 | -0.28% | 585,938 |
| Dec 8, 2025 | 716.00 | 717.00 | 707.00 | 716.50 | 716.50 | 1.34% | 1,053,962 |
| Dec 5, 2025 | 727.00 | 732.50 | 707.00 | 707.00 | 707.00 | -2.01% | 1,932,878 |
| Dec 4, 2025 | 726.50 | 726.50 | 705.50 | 721.50 | 721.50 | 1.69% | 1,933,511 |
| Dec 3, 2025 | 711.50 | 711.50 | 694.95 | 709.50 | 709.50 | 0.71% | 921,744 |
| Dec 2, 2025 | 702.50 | 704.50 | 695.75 | 704.50 | 704.50 | 1.08% | 1,720,292 |
| Dec 1, 2025 | 702.00 | 703.00 | 682.00 | 697.00 | 697.00 | -0.99% | 1,568,509 |
| Nov 28, 2025 | 707.00 | 707.00 | 695.33 | 704.00 | 704.00 | 0.57% | 527,083 |
| Nov 27, 2025 | 688.00 | 700.06 | 687.00 | 700.00 | 700.00 | 2.12% | 1,085,548 |
| Nov 26, 2025 | 677.00 | 687.50 | 672.50 | 685.50 | 685.50 | 1.93% | 1,512,401 |
| Nov 25, 2025 | 659.00 | 672.50 | 654.00 | 672.50 | 672.50 | 2.28% | 1,613,192 |
| Nov 24, 2025 | 648.50 | 661.50 | 646.50 | 657.50 | 657.50 | 2.02% | 2,853,356 |
| Nov 21, 2025 | 641.50 | 654.00 | 636.50 | 644.50 | 644.50 | -1.23% | 2,099,146 |
| Nov 20, 2025 | 665.00 | 665.50 | 652.50 | 652.50 | 652.50 | -0.61% | 1,139,978 |
| Nov 19, 2025 | 662.50 | 664.00 | 654.50 | 656.50 | 656.50 | -0.38% | 532,689 |
| Nov 18, 2025 | 654.00 | 660.50 | 651.50 | 659.00 | 659.00 | -0.75% | 1,544,280 |
| Nov 17, 2025 | 665.00 | 665.00 | 657.88 | 664.00 | 664.00 | 0.76% | 1,021,397 |
| Nov 14, 2025 | 661.00 | 661.00 | 646.00 | 659.00 | 659.00 | -0.53% | 1,466,463 |
| Nov 13, 2025 | 669.00 | 669.50 | 660.00 | 662.50 | 662.50 | -0.38% | 793,524 |
| Nov 12, 2025 | 656.50 | 665.00 | 653.50 | 665.00 | 665.00 | 1.68% | 1,095,965 |
| Nov 11, 2025 | 667.50 | 672.00 | 652.50 | 654.00 | 654.00 | -2.17% | 1,214,601 |
| Nov 10, 2025 | 667.50 | 672.00 | 662.00 | 668.50 | 668.50 | 1.13% | 730,914 |
| Nov 7, 2025 | 673.00 | 677.50 | 660.00 | 661.00 | 661.00 | -1.56% | 2,197,246 |
| Nov 6, 2025 | 675.00 | 680.00 | 668.00 | 671.50 | 671.50 | -0.52% | 557,801 |
| Nov 5, 2025 | 686.00 | 686.00 | 669.00 | 675.00 | 675.00 | 0.22% | 1,041,756 |
| Nov 4, 2025 | 669.00 | 678.50 | 665.50 | 673.50 | 673.50 | -0.07% | 774,641 |
| Nov 3, 2025 | 677.00 | 677.00 | 665.50 | 674.00 | 674.00 | 0.30% | 732,134 |
| Oct 31, 2025 | 677.00 | 677.00 | 665.10 | 672.00 | 672.00 | 0.22% | 818,783 |
| Oct 30, 2025 | 668.50 | 674.50 | 664.55 | 670.50 | 670.50 | -0.74% | 2,854,485 |
| Oct 29, 2025 | 674.50 | 677.50 | 670.47 | 675.50 | 671.30 | 0.22% | 665,608 |
| Oct 28, 2025 | 680.50 | 680.50 | 670.50 | 674.00 | 669.81 | -0.52% | 868,648 |
| Oct 27, 2025 | 677.00 | 681.00 | 671.50 | 677.50 | 673.29 | 0.15% | 639,042 |
| Oct 24, 2025 | 669.50 | 676.50 | 661.50 | 676.50 | 672.29 | 1.81% | 613,463 |
| Oct 23, 2025 | 661.00 | 665.50 | 658.00 | 664.50 | 660.37 | 0.68% | 1,119,300 |
| Oct 22, 2025 | 657.00 | 669.50 | 655.50 | 660.00 | 655.90 | 0.84% | 718,579 |
| Oct 21, 2025 | 661.00 | 662.50 | 651.50 | 654.50 | 650.43 | -0.76% | 753,275 |
| Oct 20, 2025 | 657.50 | 664.50 | 654.00 | 659.50 | 655.40 | 0.38% | 936,096 |
| Oct 17, 2025 | 656.00 | 665.00 | 650.00 | 657.00 | 652.92 | -0.83% | 1,538,464 |
| Oct 16, 2025 | 662.50 | 671.50 | 650.17 | 662.50 | 658.38 | 0.08% | 746,403 |