1. Share Prices

  2. Balfour Beatty PLC (BBY)

358.20p+1.80 (+0.51%)18 Apr 2024, 18:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Balfour Beatty PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024358.00p364.20p355.60p358.20p1,138,503
Apr 17, 2024368.60p368.60p355.20p356.40p1,572,061
Apr 16, 2024364.00p365.20p360.00p360.00p836,304
Apr 15, 2024362.80p373.40p362.80p369.40p1,648,524
Apr 12, 2024371.80p373.80p366.00p370.40p987,460
Apr 11, 2024376.80p376.80p366.80p368.40p1,196,706
Apr 10, 2024370.00p373.80p366.20p368.00p780,281
Apr 9, 2024371.40p378.20p369.80p369.80p741,937
Apr 8, 2024379.40p379.40p369.80p375.40p650,037
Apr 5, 2024375.40p377.80p369.80p371.80p806,281
Apr 4, 2024378.20p381.60p377.20p377.20p1,504,813
Apr 3, 2024380.20p381.40p376.80p379.20p872,104
Apr 2, 2024391.40p391.40p374.80p378.80p1,549,558
Mar 28, 2024375.20p389.80p375.20p382.20p921,994
Mar 27, 2024390.80p390.80p381.20p384.00p991,066
Mar 26, 2024386.00p386.00p375.39p382.60p877,120
Mar 25, 2024379.40p380.20p375.60p377.00p693,284
Mar 22, 2024387.40p387.40p378.40p378.80p730,753
Mar 21, 2024380.80p382.40p376.00p378.20p3,681,008
Mar 20, 2024375.40p379.00p370.60p377.00p2,064,765
Mar 19, 2024370.60p376.20p369.40p373.20p3,074,997
Mar 18, 2024377.20p386.60p374.40p376.40p1,618,859
Mar 15, 2024382.00p387.40p376.40p386.20p4,407,125
Mar 14, 2024372.00p380.40p372.00p380.00p2,201,243
Mar 13, 2024338.80p374.20p338.80p372.00p5,675,626
Mar 12, 2024338.00p342.00p334.80p339.80p1,449,025
Mar 11, 2024338.20p345.00p336.00p337.80p1,591,972
Mar 8, 2024345.00p347.40p341.80p344.60p759,516
Mar 7, 2024343.00p349.40p338.20p345.40p746,430
Mar 6, 2024351.80p351.80p343.20p345.00p1,134,937
Mar 5, 2024350.40p350.40p342.48p343.60p576,866
Mar 4, 2024350.40p350.40p341.40p344.00p559,047
Mar 1, 2024345.00p345.00p340.40p343.80p616,777
Feb 29, 2024330.00p341.60p330.00p339.40p1,387,623
Feb 28, 2024336.60p340.80p334.00p337.00p813,489
Feb 27, 2024328.00p339.00p328.00p338.40p971,175
Feb 26, 2024338.00p338.00p333.00p335.60p588,583
Feb 23, 2024331.20p339.20p331.20p334.20p4,047,056
Feb 22, 2024332.60p339.80p329.20p338.80p2,481,305
Feb 21, 2024323.20p331.20p323.20p331.20p3,381,067
Feb 20, 2024319.00p328.60p319.00p328.60p926,551
Feb 19, 2024323.60p327.00p315.80p326.80p506,938
Feb 16, 2024324.20p325.80p316.80p322.80p556,827
Feb 15, 2024317.00p322.40p316.80p321.40p744,989
Feb 14, 2024321.60p322.60p316.40p316.40p993,131
Feb 13, 2024332.60p332.60p316.40p317.40p1,021,941
Feb 12, 2024327.20p330.00p324.80p324.80p862,683
Feb 9, 2024329.80p331.00p322.80p327.60p891,365
Feb 8, 2024333.40p336.80p324.80p325.60p1,180,539
Feb 7, 2024328.00p330.00p323.60p325.80p1,158,167
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.