257.20p-0.40 (-0.16%)22 Oct 2021, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Balfour Beatty PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 2021257.60p258.80p256.17p257.20p527,120
Oct 21, 2021267.60p267.60p257.20p257.60p543,574
Oct 20, 2021256.80p263.40p256.80p261.40p632,076
Oct 19, 2021257.80p264.80p257.80p262.60p604,775
Oct 18, 2021265.80p266.60p263.20p264.00p655,377
Oct 15, 2021273.00p273.00p266.00p267.00p791,650
Oct 14, 2021270.00p270.00p265.40p266.40p515,482
Oct 13, 2021271.60p271.60p264.69p268.20p589,842
Oct 12, 2021264.00p266.20p262.40p265.20p1,741,238
Oct 11, 2021274.00p274.00p263.80p265.20p1,664,021
Oct 8, 2021275.40p275.40p267.00p267.60p341,130
Oct 7, 2021273.40p273.40p267.60p270.20p868,351
Oct 6, 2021273.80p274.80p267.40p268.60p1,033,720
Oct 5, 2021276.60p280.80p273.40p276.00p1,652,377
Oct 4, 2021274.20p275.80p271.20p275.00p1,997,122
Oct 1, 2021266.40p274.80p266.40p272.80p873,988
Sep 30, 2021272.80p275.60p271.00p271.00p1,365,150
Sep 29, 2021271.80p275.60p269.80p272.60p887,320
Sep 28, 2021284.20p284.20p271.80p272.20p1,514,703
Sep 27, 2021275.60p278.60p273.60p276.20p630,567
Sep 24, 2021283.40p283.40p273.00p273.00p608,159
Sep 23, 2021277.40p279.20p276.40p276.80p871,162
Sep 22, 2021267.40p279.00p267.40p276.80p1,054,447
Sep 21, 2021277.60p278.80p273.40p274.00p1,027,234
Sep 20, 2021283.00p283.00p274.15p275.20p1,382,619
Sep 17, 2021279.60p281.40p275.80p278.20p2,543,973
Sep 16, 2021277.40p279.80p276.10p277.40p787,489
Sep 15, 2021275.00p280.40p275.00p275.40p823,603
Sep 14, 2021280.00p283.40p278.95p279.20p686,842
Sep 13, 2021283.60p285.40p282.40p283.00p531,352
Sep 10, 2021280.60p285.60p280.60p282.80p647,304
Sep 9, 2021286.20p286.20p284.20p285.00p831,948
Sep 8, 2021292.00p293.19p287.80p288.40p937,600
Sep 7, 2021303.00p303.00p293.00p293.00p2,301,712
Sep 6, 2021297.00p297.00p291.40p296.60p1,039,100
Sep 3, 2021283.20p294.80p283.20p292.60p845,839
Sep 2, 2021288.40p291.80p287.20p289.60p709,934
Sep 1, 2021292.80p293.00p287.40p289.00p738,100
Aug 31, 2021276.80p286.60p276.80p286.00p1,366,677
Aug 27, 2021281.60p288.80p280.20p283.20p1,200,360
Aug 26, 2021282.80p284.80p280.60p283.40p799,199
Aug 25, 2021289.60p289.60p280.60p280.60p1,487,540
Aug 24, 2021282.60p285.25p279.00p282.80p1,632,497
Aug 23, 2021296.40p296.40p281.80p283.00p2,160,782
Aug 20, 2021286.00p291.40p284.80p289.60p1,590,719
Aug 19, 2021289.40p297.20p287.74p288.20p2,796,617
Aug 18, 2021315.00p315.00p293.98p296.60p4,475,424
Aug 17, 2021317.80p321.54p314.40p319.00p1,825,965
Aug 16, 2021315.60p322.20p314.40p317.80p1,283,593
Aug 13, 2021315.80p319.00p315.80p317.40p2,483,763
Showing 1 to 50 of 252