Balfour Beatty plc (LON:BBY)
London
· Delayed Price · Currency is GBP · Price in GBp 707.00
-14.50 (-2.01%)
Dec 5, 2025, 4:48 PM BST
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 727.00 | 732.50 | 714.00 | 715.00 | - | -0.90% | 1,156,260 |
| 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 |
| Oct 15, 2025 | 670.50 | 674.50 | 662.00 | 662.00 | 657.88 | -0.90% | 576,882 |
| Oct 14, 2025 | 656.00 | 668.00 | 653.50 | 668.00 | 663.85 | 1.37% | 1,114,095 |
| Oct 13, 2025 | 653.50 | 665.50 | 653.50 | 659.00 | 654.90 | 0.53% | 684,473 |
| Oct 10, 2025 | 669.00 | 669.00 | 649.00 | 655.50 | 651.42 | 0.08% | 850,676 |
| Oct 9, 2025 | 656.50 | 662.50 | 651.50 | 655.00 | 650.93 | 0.08% | 965,963 |
| Oct 8, 2025 | 649.50 | 657.00 | 648.00 | 654.50 | 650.43 | 0.93% | 770,117 |
| Oct 7, 2025 | 646.50 | 654.50 | 644.50 | 648.50 | 644.47 | 0.23% | 1,241,398 |
| Oct 6, 2025 | 642.00 | 649.50 | 639.00 | 647.00 | 642.98 | 0.62% | 571,860 |
| Oct 3, 2025 | 645.00 | 649.00 | 641.73 | 643.00 | 639.00 | -0.08% | 1,586,500 |
| Oct 2, 2025 | 644.50 | 651.50 | 637.00 | 643.50 | 639.50 | -0.08% | 1,385,617 |
| Oct 1, 2025 | 648.00 | 650.50 | 641.50 | 644.00 | 640.00 | -0.46% | 1,343,373 |
| Sep 30, 2025 | 653.00 | 653.00 | 638.30 | 647.00 | 642.98 | 0.54% | 994,730 |
| Sep 29, 2025 | 638.00 | 644.50 | 635.50 | 643.50 | 639.50 | 1.18% | 699,041 |
| Sep 26, 2025 | 632.50 | 636.50 | 628.00 | 636.00 | 632.05 | 1.52% | 1,109,573 |
| Sep 25, 2025 | 614.50 | 630.00 | 614.50 | 626.50 | 622.60 | -0.32% | 3,066,873 |
| Sep 24, 2025 | 628.50 | 634.00 | 626.00 | 628.50 | 624.59 | - | 920,271 |
| Sep 23, 2025 | 630.50 | 639.50 | 628.50 | 628.50 | 624.59 | -1.10% | 1,294,674 |
| Sep 22, 2025 | 629.50 | 639.00 | 627.50 | 635.50 | 631.55 | 0.95% | 894,266 |
| Sep 19, 2025 | 643.50 | 643.50 | 624.00 | 629.50 | 625.59 | -1.25% | 2,018,403 |
| Sep 18, 2025 | 629.00 | 641.50 | 628.50 | 637.50 | 633.54 | 1.43% | 2,122,270 |
| Sep 17, 2025 | 637.00 | 637.00 | 622.00 | 628.50 | 624.59 | 1.05% | 1,398,058 |
| Sep 16, 2025 | 634.50 | 634.50 | 621.00 | 622.00 | 618.13 | -1.19% | 2,416,935 |
| Sep 15, 2025 | 620.00 | 632.50 | 620.00 | 629.50 | 625.59 | 1.53% | 1,069,541 |
| Sep 12, 2025 | 622.50 | 627.25 | 619.00 | 620.00 | 616.15 | -0.32% | 1,025,628 |
| Sep 11, 2025 | 617.00 | 625.50 | 616.50 | 622.00 | 618.13 | 0.97% | 1,674,162 |
| Sep 10, 2025 | 614.00 | 620.00 | 613.50 | 616.00 | 612.17 | 0.65% | 2,917,710 |
| Sep 9, 2025 | 620.50 | 624.00 | 612.00 | 612.00 | 608.19 | -1.05% | 1,282,065 |
| Sep 8, 2025 | 608.50 | 618.50 | 604.50 | 618.50 | 614.65 | 2.32% | 775,097 |
| Sep 5, 2025 | 607.50 | 609.50 | 602.00 | 604.50 | 600.74 | -0.17% | 1,209,031 |
| Sep 4, 2025 | 592.00 | 606.00 | 590.50 | 605.50 | 601.74 | 2.02% | 1,327,137 |
| Sep 3, 2025 | 588.00 | 593.50 | 584.00 | 593.50 | 589.81 | 0.76% | 1,078,813 |
| Sep 2, 2025 | 600.00 | 600.00 | 579.50 | 589.00 | 585.34 | -1.17% | 1,262,429 |
| Sep 1, 2025 | 599.00 | 599.00 | 591.00 | 596.00 | 592.29 | 0.42% | 699,677 |
| Aug 29, 2025 | 599.50 | 599.50 | 585.50 | 593.50 | 589.81 | 1.11% | 1,356,887 |
| Aug 28, 2025 | 588.50 | 594.00 | 581.50 | 587.00 | 583.35 | -0.34% | 1,295,224 |
| Aug 27, 2025 | 589.00 | 591.00 | 583.50 | 589.00 | 585.34 | 0.86% | 775,096 |
| Aug 26, 2025 | 586.00 | 590.50 | 575.50 | 584.00 | 580.37 | -1.10% | 2,030,916 |
| Aug 22, 2025 | 584.00 | 594.50 | 581.00 | 590.50 | 586.83 | 1.29% | 1,404,267 |
| Aug 21, 2025 | 574.00 | 584.50 | 573.50 | 583.00 | 579.38 | 1.57% | 2,464,056 |
| Aug 20, 2025 | 567.50 | 575.00 | 560.50 | 574.00 | 570.43 | 1.23% | 812,023 |
| Aug 19, 2025 | 570.00 | 573.50 | 566.50 | 567.00 | 563.47 | -0.53% | 1,132,801 |
| Aug 18, 2025 | 575.50 | 575.50 | 566.50 | 570.00 | 566.46 | 0.18% | 992,186 |
| Aug 15, 2025 | 563.50 | 573.00 | 560.50 | 569.00 | 565.46 | 1.61% | 2,066,505 |
| Aug 14, 2025 | 551.50 | 567.00 | 549.00 | 560.00 | 556.52 | 1.27% | 2,019,294 |
| Aug 13, 2025 | 580.00 | 580.00 | 544.00 | 553.00 | 549.56 | -2.73% | 1,728,849 |
| Aug 12, 2025 | 556.50 | 568.50 | 555.50 | 568.50 | 564.97 | 2.25% | 677,349 |
| Aug 11, 2025 | 541.00 | 557.00 | 541.00 | 556.00 | 552.54 | 0.27% | 1,355,616 |
| Aug 8, 2025 | 553.50 | 556.00 | 550.00 | 554.50 | 551.05 | 0.09% | 1,004,905 |
| Aug 7, 2025 | 549.00 | 554.50 | 548.00 | 554.00 | 550.56 | 0.91% | 779,073 |
| Aug 6, 2025 | 559.00 | 559.00 | 544.50 | 549.00 | 545.59 | 0.27% | 2,370,322 |
| Aug 5, 2025 | 545.50 | 553.50 | 545.50 | 547.50 | 544.10 | -0.36% | 959,652 |
| Aug 4, 2025 | 545.00 | 551.50 | 541.50 | 549.50 | 546.08 | 1.38% | 1,019,389 |
| Aug 1, 2025 | 543.50 | 547.00 | 539.00 | 542.00 | 538.63 | -0.18% | 1,390,248 |
| Jul 31, 2025 | 540.00 | 546.50 | 540.00 | 543.00 | 539.62 | 0.09% | 1,116,050 |
| Jul 30, 2025 | 537.50 | 542.50 | 535.50 | 542.50 | 539.13 | 0.84% | 704,752 |
| Jul 29, 2025 | 519.00 | 538.00 | 519.00 | 538.00 | 534.65 | 1.22% | 409,484 |
| Jul 28, 2025 | 532.00 | 535.25 | 527.50 | 531.50 | 528.20 | 0.09% | 910,704 |
| Jul 25, 2025 | 530.50 | 533.00 | 525.00 | 531.00 | 527.70 | -0.28% | 519,188 |
| Jul 24, 2025 | 530.00 | 538.50 | 529.00 | 532.50 | 529.19 | 0.85% | 431,901 |
| Jul 23, 2025 | 526.00 | 531.49 | 521.50 | 528.00 | 524.72 | 0.96% | 876,562 |
| Jul 22, 2025 | 521.00 | 534.50 | 521.00 | 523.00 | 519.75 | -1.78% | 690,809 |
| Jul 21, 2025 | 535.50 | 539.50 | 531.50 | 532.50 | 529.19 | -0.56% | 470,140 |
| Jul 18, 2025 | 529.00 | 537.00 | 526.50 | 535.50 | 532.17 | 1.61% | 983,032 |