Education
About Us
Working with TipRanks
Follow Us
Balfour Beatty PLC (GB:BBY)
LSE:BBY
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
490.00
490.60
484.20
487.20
487.20
-0.29%
801,987
0.66
May 15, 2025
485.00
488.80
481.20
488.60
488.60
+0.93%
518,440
0.42
May 14, 2025
494.00
494.60
482.40
492.80
484.10
+3.73%
1,331,250
1.10
May 13, 2025
482.80
487.80
478.60
483.60
475.06
+2.43%
677,984
0.56
May 12, 2025
487.40
490.00
480.00
480.60
472.12
+1.17%
1,179,581
0.98
May 09, 2025
486.40
490.20
482.20
483.60
475.06
+1.21%
580,320
0.48
May 08, 2025
480.00
502.50
480.00
486.40
477.81
+3.93%
981,032
0.81
May 07, 2025
476.20
476.60
471.40
476.40
467.99
+2.53%
655,193
0.54
May 06, 2025
475.80
476.40
469.80
473.00
464.65
+2.23%
787,066
0.65
May 02, 2025
461.40
471.00
459.40
471.00
462.68
+3.83%
932,525
0.77
May 01, 2025
466.60
466.60
451.40
461.80
453.65
+2.73%
1,000,735
0.83
Apr 30, 2025
455.00
459.60
445.60
457.60
449.52
+2.97%
2,743,011
2.34
Apr 29, 2025
451.80
455.80
449.00
452.40
444.41
+2.11%
1,764,585
1.52
Apr 28, 2025
448.80
452.20
442.80
451.00
443.04
+3.17%
899,061
0.78
Apr 25, 2025
440.00
446.60
432.80
445.00
437.14
+3.28%
498,109
0.43
Apr 24, 2025
435.80
440.80
430.00
438.60
430.86
+2.64%
794,202
0.68
Apr 23, 2025
440.00
440.60
433.60
435.00
427.32
+2.74%
3,466,930
3.09
Apr 22, 2025
435.20
440.40
428.20
431.00
423.39
+1.70%
577,712
0.52
Apr 17, 2025
432.20
434.40
428.00
431.40
423.78
+1.28%
409,812
0.36
Apr 16, 2025
430.60
441.00
427.80
433.60
425.94
+2.36%
565,413
0.50
Apr 15, 2025
421.80
431.20
421.80
431.20
423.59
+3.77%
488,006
0.43
Apr 14, 2025
417.20
425.80
410.40
423.00
415.53
+5.44%
576,118
0.51
Apr 11, 2025
411.60
418.60
405.20
408.40
401.19
+0.52%
1,126,075
1.00
Apr 10, 2025
415.40
424.20
410.80
413.60
406.30
+5.63%
828,182
0.73
Apr 09, 2025
397.40
402.60
393.40
398.60
391.56
+0.19%
1,152,421
1.02
Apr 08, 2025
390.60
409.40
387.80
405.00
397.85
+5.60%
1,014,657
0.89
Apr 07, 2025
388.40
408.00
365.80
390.40
383.51
-1.78%
1,745,747
1.54
Apr 04, 2025
428.20
441.60
398.91
404.60
397.46
-5.19%
1,439,170
1.27
Apr 03, 2025
439.80
445.40
429.80
434.40
426.73
+0.91%
1,640,351
1.47
Apr 02, 2025
436.60
438.20
428.20
438.20
430.46
+2.26%
3,241,993
3.03
Apr 01, 2025
436.80
437.40
429.60
436.20
428.50
+2.31%
5,307,381
5.34
Mar 31, 2025
444.00
445.60
433.80
434.00
426.34
-1.21%
1,753,358
1.81
Mar 28, 2025
451.40
459.20
443.20
447.20
439.30
+0.41%
1,366,016
1.44
Mar 27, 2025
455.80
462.00
452.20
453.40
445.40
+0.12%
953,109
1.01
Mar 26, 2025
453.00
463.60
453.00
461.00
452.86
+2.91%
1,447,293
1.57
Mar 25, 2025
452.00
461.40
448.80
456.00
447.95
+2.56%
609,007
0.66
Mar 24, 2025
460.00
460.00
442.20
452.60
444.61
+2.20%
1,193,517
1.28
Mar 21, 2025
450.80
456.20
447.00
450.80
442.84
+1.30%
3,770,614
4.21
Mar 20, 2025
454.80
459.20
447.60
453.00
445.00
+1.35%
1,368,671
1.55
Mar 19, 2025
444.40
456.40
444.40
455.00
446.97
+2.07%
1,031,343
1.14
Mar 18, 2025
456.20
458.40
450.00
453.80
445.79
+1.53%
644,949
0.71
Mar 17, 2025
448.20
455.00
441.20
455.00
446.97
+3.30%
705,971
0.77
Mar 14, 2025
444.00
451.60
441.20
448.40
440.48
+2.99%
618,082
0.67
Mar 13, 2025
452.80
462.00
443.20
443.20
435.38
-0.45%
1,130,756
1.24
Mar 12, 2025
445.40
465.60
430.37
453.20
445.20
+6.40%
1,320,177
1.45
Mar 11, 2025
425.80
433.61
425.00
433.60
425.94
+2.55%
1,373,508
1.49
Mar 10, 2025
438.60
444.20
429.40
430.40
422.80
-0.33%
675,105
0.72
Mar 07, 2025
446.20
455.40
434.60
439.60
431.84
+0.02%
896,425
0.92
Mar 06, 2025
439.60
449.60
436.00
447.40
439.50
+3.98%
805,344
0.83
Mar 05, 2025
454.60
459.60
422.60
438.00
430.27
-2.14%
3,434,127
3.65
Rows: