Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Balfour Beatty Historic Prices

 
     
Date Open High Low Close Volume
Jan 23, 2020 257.00 260.93 257.00 259.20 667,000
Jan 22, 2020 264.40 264.40 257.40 260.40 543,766
Jan 21, 2020 257.00 260.48 257.00 259.80 947,413
Jan 20, 2020 265.80 265.80 260.76 262.00 430,380
Jan 17, 2020 261.60 263.00 260.13 261.80 616,333
Jan 16, 2020 264.60 264.60 259.20 261.00 1,241,433
Jan 15, 2020 259.60 261.80 257.67 259.40 1,193,244
Jan 14, 2020 257.40 266.80 257.40 262.00 1,180,376
Jan 13, 2020 267.20 267.20 261.40 263.60 1,946,094
Jan 10, 2020 260.00 262.60 260.00 261.00 962,653
Jan 9, 2020 255.40 261.00 255.40 260.60 1,344,494
Jan 8, 2020 252.60 255.80 250.80 255.00 858,062
Jan 7, 2020 264.40 264.40 255.20 255.60 920,355
Jan 6, 2020 260.00 262.45 257.00 259.00 664,379
Jan 3, 2020 267.00 267.20 261.80 263.40 879,582
Jan 2, 2020 260.00 268.40 260.00 268.00 764,053
Jan 1, 2020 262.60 265.04 261.40 261.40 298,325
Dec 31, 2019 262.60 265.04 261.40 261.40 298,325
Dec 30, 2019 269.40 272.60 263.40 263.40 994,955
Dec 27, 2019 267.40 269.44 263.94 268.60 635,687
Dec 26, 2019 266.00 268.80 265.80 268.00 361,939
Dec 25, 2019 266.00 268.80 265.80 268.00 361,939
Dec 24, 2019 266.00 268.80 265.80 268.00 361,939
Dec 23, 2019 260.80 268.40 260.80 267.60 857,969
Dec 20, 2019 263.60 268.40 261.80 263.00 5,621,807
Dec 19, 2019 268.40 269.00 264.20 267.00 2,121,927
Dec 18, 2019 259.80 268.20 259.80 267.20 4,743,983
Dec 17, 2019 266.80 269.04 257.20 264.80 2,834,515
Dec 16, 2019 255.00 270.40 254.10 270.40 3,706,654
Dec 13, 2019 246.40 258.80 243.60 254.40 4,839,132
Dec 12, 2019 240.00 248.00 236.17 240.40 4,515,422
Dec 11, 2019 230.40 232.00 228.00 230.40 966,037
Dec 10, 2019 231.80 232.40 226.80 230.60 1,244,101
Dec 9, 2019 228.20 231.40 227.80 230.60 1,152,499
Dec 6, 2019 228.80 231.40 224.20 230.00 1,358,676
Dec 5, 2019 220.80 225.60 220.80 224.80 1,769,782
Dec 4, 2019 218.40 223.00 215.80 222.20 1,483,799
Dec 3, 2019 217.00 222.60 215.40 218.60 3,393,107
Dec 2, 2019 219.60 221.06 215.40 221.00 2,094,728
Nov 29, 2019 227.80 227.80 220.80 220.80 1,057,032
Nov 28, 2019 226.20 228.60 225.20 227.00 1,154,286
Nov 27, 2019 221.60 229.60 221.60 227.40 2,346,942
Nov 26, 2019 225.00 226.00 218.40 223.00 3,754,483
Nov 25, 2019 214.60 223.80 214.60 223.60 6,187,646
Nov 22, 2019 213.00 219.00 213.00 216.60 1,795,234
Nov 21, 2019 221.20 222.40 215.40 216.20 2,780,846
Nov 20, 2019 228.40 228.60 224.80 224.80 1,680,971
Nov 19, 2019 228.40 230.60 225.40 227.20 1,529,360
Nov 18, 2019 232.00 232.00 226.20 226.60 847,271
Nov 15, 2019 228.20 229.60 226.20 228.20 2,587,686
Showing 1 to 50 of 260