Balfour Beatty plc (LON:BBY)
London
· Delayed Price · Currency is GBP · Price in GBX 806.50
+9.50 (1.19%)
Apr 28, 2026, 4:50 PM GMT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 805.00 | 810.50 | 798.00 | 806.50 | 806.50 | 1.19% | 1,094,722 |
| Apr 27, 2026 | 805.50 | 816.50 | 790.50 | 797.00 | 797.00 | -1.06% | 1,162,940 |
| Apr 24, 2026 | 815.00 | 830.10 | 805.50 | 805.50 | 805.50 | -2.36% | 1,362,175 |
| Apr 23, 2026 | 826.50 | 828.50 | 817.00 | 825.00 | 825.00 | -0.48% | 910,987 |
| Apr 22, 2026 | 822.00 | 838.00 | 822.00 | 829.00 | 829.00 | 0.30% | 3,559,045 |
| Apr 21, 2026 | 836.50 | 839.32 | 825.00 | 826.50 | 826.50 | -0.60% | 2,099,028 |
| Apr 20, 2026 | 831.50 | 832.00 | 821.00 | 831.50 | 831.50 | -0.06% | 1,323,142 |
| Apr 17, 2026 | 821.50 | 836.50 | 810.00 | 832.00 | 832.00 | 1.71% | 1,800,862 |
| Apr 16, 2026 | 806.00 | 827.50 | 806.00 | 818.00 | 818.00 | 0.62% | 1,016,524 |
| Apr 15, 2026 | 817.00 | 824.00 | 810.25 | 813.00 | 813.00 | -0.79% | 2,225,148 |
| Apr 14, 2026 | 813.00 | 822.50 | 807.50 | 819.50 | 819.50 | 1.24% | 1,527,306 |
| Apr 13, 2026 | 820.50 | 825.00 | 809.50 | 809.50 | 809.50 | -1.70% | 1,214,231 |
| Apr 10, 2026 | 825.50 | 833.50 | 817.50 | 823.50 | 823.50 | -0.06% | 1,770,748 |
| Apr 9, 2026 | 823.00 | 832.50 | 819.71 | 824.00 | 824.00 | -0.06% | 888,117 |
| Apr 8, 2026 | 808.50 | 831.00 | 802.50 | 824.50 | 824.50 | 5.37% | 2,120,867 |
| Apr 7, 2026 | 780.50 | 784.00 | 774.50 | 782.50 | 782.50 | 0.58% | 1,771,197 |
| Apr 2, 2026 | 768.00 | 781.00 | 758.00 | 778.00 | 778.00 | 0.26% | 1,715,070 |
| Apr 1, 2026 | 774.00 | 778.50 | 770.00 | 776.00 | 776.00 | 2.65% | 799,059 |
| Mar 31, 2026 | 742.50 | 760.00 | 739.50 | 756.00 | 756.00 | 1.89% | 2,190,383 |
| Mar 30, 2026 | 743.00 | 746.00 | 738.50 | 742.00 | 742.00 | -0.54% | 1,861,782 |
| Mar 27, 2026 | 767.00 | 767.00 | 743.50 | 746.00 | 746.00 | -1.84% | 1,161,831 |
| Mar 26, 2026 | 772.00 | 780.50 | 755.00 | 760.00 | 760.00 | -2.06% | 999,288 |
| Mar 25, 2026 | 768.00 | 777.50 | 768.00 | 776.00 | 776.00 | 1.50% | 1,065,062 |
| Mar 24, 2026 | 767.50 | 779.50 | 753.50 | 764.50 | 764.50 | 0.07% | 2,045,939 |
| Mar 23, 2026 | 736.00 | 779.50 | 727.00 | 764.00 | 764.00 | 2.55% | 1,119,957 |
| Mar 20, 2026 | 760.50 | 765.00 | 738.50 | 745.00 | 745.00 | -1.46% | 2,298,244 |
| Mar 19, 2026 | 775.00 | 775.00 | 744.00 | 756.00 | 756.00 | -3.08% | 1,031,781 |
| Mar 18, 2026 | 775.50 | 786.50 | 772.09 | 780.00 | 780.00 | 1.43% | 3,206,312 |
| Mar 17, 2026 | 757.00 | 771.50 | 753.00 | 769.00 | 769.00 | 1.59% | 2,764,774 |
| Mar 16, 2026 | 757.50 | 765.00 | 748.00 | 757.00 | 757.00 | 0.40% | 1,108,089 |
| Mar 13, 2026 | 760.00 | 762.50 | 747.00 | 754.00 | 754.00 | -0.79% | 3,277,235 |
| Mar 12, 2026 | 761.00 | 771.00 | 753.00 | 760.00 | 760.00 | -0.59% | 2,450,178 |
| Mar 11, 2026 | 794.00 | 800.00 | 739.00 | 764.50 | 764.50 | 8.90% | 5,538,757 |
| Mar 10, 2026 | 704.50 | 710.00 | 700.00 | 702.00 | 702.00 | 2.03% | 807,756 |
| Mar 9, 2026 | 691.00 | 696.00 | 674.50 | 688.00 | 688.00 | -2.96% | 1,090,960 |
| Mar 6, 2026 | 705.00 | 728.00 | 700.00 | 709.00 | 709.00 | -1.87% | 845,558 |
| 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% | 1,319,360 |
| 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 | 789.50 | 762.50 | 762.50 | 762.50 | -0.85% | 1,484,732 |
| 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 | 787.50 | 765.50 | 769.00 | 769.00 | -1.54% | 589,625 |
| Feb 18, 2026 | 778.00 | 781.00 | 765.50 | 781.00 | 781.00 | 0.58% | 637,281 |
| 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% | 2,232,973 |
| 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 | 742.00 | 724.50 | 724.50 | 724.50 | -0.75% | 1,003,708 |
| 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% | 817,343 |
| Jan 29, 2026 | 716.50 | 723.00 | 711.00 | 712.00 | 712.00 | -0.35% | 1,554,475 |
| Jan 28, 2026 | 723.50 | 728.00 | 712.00 | 714.50 | 714.50 | -1.11% | 1,127,645 |
| 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% | 637,103 |
| 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% | 976,546 |
| 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 | - | 1,047,423 |
| Jan 13, 2026 | 729.50 | 729.50 | 708.00 | 711.50 | 711.50 | -2.13% | 1,793,045 |
| Jan 12, 2026 | 725.50 | 732.00 | 717.50 | 727.00 | 727.00 | 0.62% | 528,193 |
| Jan 9, 2026 | 721.00 | 723.50 | 709.50 | 722.50 | 722.50 | 1.05% | 873,116 |
| Jan 8, 2026 | 720.00 | 724.50 | 715.00 | 715.00 | 715.00 | -1.31% | 634,378 |
| 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% | 2,624,885 |
| 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 | 718.04 | 706.50 | 716.50 | 716.50 | 0.14% | 131,639 |
| Dec 23, 2025 | 721.50 | 721.50 | 713.00 | 715.50 | 715.50 | -0.56% | 345,634 |
| Dec 22, 2025 | 707.00 | 726.21 | 707.00 | 719.50 | 719.50 | -0.21% | 1,025,157 |
| 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% | 643,111 |
| Dec 8, 2025 | 716.00 | 717.00 | 705.50 | 716.50 | 716.50 | 1.34% | 1,054,636 |
| 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% | 1,933,579 |
| Dec 3, 2025 | 711.50 | 711.50 | 694.95 | 709.50 | 709.50 | 0.71% | 921,744 |