Balfour Beatty PLC (GB:BBY)
LSE:BBY
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
825.50
834.50
817.50
823.50
823.50
-0.06%
1,770,759
1.26
Apr 09, 2026
823.00
832.50
819.71
824.00
824.00
-0.06%
888,117
0.64
Apr 08, 2026
808.50
831.00
802.50
824.50
824.50
+5.37%
2,130,250
1.55
Apr 07, 2026
780.50
784.00
774.50
782.50
782.50
+0.58%
1,771,197
1.30
Apr 06, 2026
778.00
781.00
758.00
778.00
778.00
0.00%
0
0.00
Apr 03, 2026
778.00
781.00
758.00
778.00
778.00
0.00%
0
0.00
Apr 02, 2026
768.00
781.00
758.00
778.00
778.00
+0.26%
1,715,070
1.23
Apr 01, 2026
774.00
778.50
762.00
776.00
776.00
+2.65%
805,672
0.58
Mar 31, 2026
742.50
760.00
738.00
756.00
756.00
+1.89%
2,190,417
1.61
Mar 30, 2026
743.00
746.00
733.50
742.00
742.00
-0.54%
1,861,851
1.40
Mar 27, 2026
767.00
767.00
743.50
746.00
746.00
-1.84%
1,161,831
0.88
Mar 26, 2026
772.00
780.50
755.00
760.00
760.00
-2.06%
999,288
0.76
Mar 25, 2026
768.00
779.50
768.00
776.00
776.00
+1.50%
1,065,076
0.82
Mar 24, 2026
767.50
779.50
753.50
764.50
764.50
+0.07%
2,045,939
1.61
Mar 23, 2026
736.00
780.00
725.00
764.00
764.00
+2.55%
1,120,332
0.89
Mar 20, 2026
760.50
765.00
738.00
745.00
745.00
-1.46%
2,901,185
2.39
Mar 19, 2026
775.00
775.00
744.00
756.00
756.00
-3.08%
1,031,781
0.85
Mar 18, 2026
775.50
786.50
772.09
780.00
780.00
+1.43%
3,206,312
2.67
Mar 17, 2026
757.00
771.50
753.00
769.00
769.00
+1.59%
2,764,774
2.34
Mar 16, 2026
757.50
765.00
748.00
757.00
757.00
+0.40%
1,108,089
0.94
Mar 13, 2026
760.00
762.50
747.00
754.00
754.00
-0.79%
3,277,235
2.82
Mar 12, 2026
761.00
771.00
753.00
760.00
760.00
-0.59%
2,450,178
2.16
Mar 11, 2026
794.00
800.00
739.00
764.50
764.50
+8.90%
5,538,757
5.21
Mar 10, 2026
704.50
710.00
700.00
702.00
702.00
+2.03%
807,756
0.76
Mar 09, 2026
691.00
696.00
674.50
688.00
688.00
-2.96%
1,090,960
1.04
Mar 06, 2026
705.00
728.00
700.00
709.00
709.00
-1.87%
845,558
0.81
Mar 05, 2026
729.00
741.50
722.50
722.50
722.50
-1.10%
882,710
0.84
Mar 04, 2026
726.00
736.00
721.50
730.50
730.50
+0.48%
1,249,967
1.18
Mar 03, 2026
739.50
749.00
719.00
727.00
727.00
-3.84%
1,123,713
1.05
Mar 02, 2026
759.00
759.00
738.00
756.00
756.00
-0.46%
712,146
0.66
Feb 27, 2026
768.00
775.50
756.00
759.50
759.50
-1.11%
1,319,360
1.22
Feb 26, 2026
758.00
768.00
739.50
768.00
768.00
+1.39%
695,633
0.63
Feb 25, 2026
764.00
769.00
755.50
757.50
757.50
-0.66%
614,177
0.56
Feb 24, 2026
776.00
789.50
762.50
762.50
762.50
-0.85%
1,484,732
1.36
Feb 23, 2026
777.00
780.00
768.00
769.00
769.00
-0.84%
400,675
0.36
Feb 20, 2026
773.50
783.50
771.50
775.50
775.50
+0.85%
735,102
0.65
Feb 19, 2026
779.50
787.50
765.50
769.00
769.00
-1.54%
589,625
0.51
Feb 18, 2026
778.00
781.00
765.50
781.00
781.00
+0.58%
637,281
0.54
Feb 17, 2026
772.00
781.00
757.00
776.50
776.50
+0.26%
606,262
0.51
Feb 16, 2026
766.50
777.42
758.00
774.50
774.50
+1.04%
565,832
0.48
Feb 13, 2026
757.00
774.00
757.00
766.50
766.50
+1.12%
1,135,537
0.95
Feb 12, 2026
760.00
771.50
754.50
758.00
758.00
+0.53%
1,042,928
0.87
Feb 11, 2026
747.00
764.00
738.50
754.00
754.00
+0.94%
749,658
0.62
Feb 10, 2026
754.00
758.00
740.00
747.00
747.00
-1.19%
1,595,689
1.34
Feb 09, 2026
741.00
756.50
740.00
756.00
756.00
+1.61%
2,232,973
1.90
Feb 06, 2026
741.50
747.00
721.00
744.00
744.00
+2.34%
996,435
0.84
Feb 05, 2026
712.00
730.75
712.00
727.00
727.00
+0.35%
599,988
0.51
Feb 04, 2026
730.50
742.00
724.50
724.50
724.50
-0.75%
1,003,708
0.84
Feb 03, 2026
728.50
739.50
724.00
730.00
730.00
-0.14%
2,053,283
1.74
Feb 02, 2026
714.00
731.00
708.50
731.00
731.00
+2.38%
3,723,455
3.28
Rows: