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
Jul 9, 2020 258.80 270.21 258.20 259.20 843,042
Jul 8, 2020 267.60 272.60 263.80 263.80 536,803
Jul 7, 2020 262.20 271.60 262.20 270.40 724,633
Jul 6, 2020 272.40 275.40 266.20 268.60 1,218,154
Jul 3, 2020 260.00 267.939 260.00 267.80 991,322
Jul 2, 2020 267.40 270.80 263.20 264.20 964,314
Jul 1, 2020 265.00 267.80 259.00 265.60 1,750,738
Jun 30, 2020 258.80 264.59 256.20 260.80 2,198,104
Jun 29, 2020 253.80 259.20 247.80 258.00 1,279,181
Jun 26, 2020 259.60 264.80 258.484 260.00 1,109,007
Jun 25, 2020 253.80 259.60 251.40 258.80 764,515
Jun 24, 2020 265.80 269.40 259.60 260.20 1,208,183
Jun 23, 2020 273.74 274.747 266.00 268.20 963,708
Jun 22, 2020 273.20 275.119 269.00 272.00 673,274
Jun 19, 2020 270.776 274.504 266.936 272.40 2,389,147
Jun 18, 2020 263.20 270.60 263.20 266.40 780,362
Jun 17, 2020 262.60 270.065 262.20 265.80 1,149,268
Jun 16, 2020 265.00 273.80 262.466 265.40 1,109,909
Jun 15, 2020 254.40 261.80 253.00 261.40 1,382,997
Jun 12, 2020 255.20 263.40 253.90 260.40 1,186,823
Jun 11, 2020 255.40 268.00 253.60 259.00 2,773,047
Jun 10, 2020 255.60 265.40 255.60 261.60 1,195,755
Jun 9, 2020 257.40 262.724 257.40 261.80 1,517,095
Jun 8, 2020 256.60 267.60 256.60 263.80 3,620,665
Jun 5, 2020 265.00 266.555 260.724 262.40 1,174,319
Jun 4, 2020 261.60 264.40 256.876 263.00 1,839,922
Jun 3, 2020 252.80 262.00 249.20 261.20 2,167,795
Jun 2, 2020 244.20 254.60 244.20 247.80 1,275,009
Jun 1, 2020 255.00 258.80 241.00 250.20 1,795,278
May 29, 2020 255.00 258.40 250.60 250.60 1,605,131
May 28, 2020 248.80 260.00 248.80 258.00 1,399,278
May 27, 2020 240.00 255.80 240.00 255.00 1,970,636
May 26, 2020 248.00 248.00 232.268 245.20 2,813,500
May 25, 2020 249.60 0.00 0.00 243.40 0
May 22, 2020 249.60 249.60 233.20 243.40 1,802,927
May 21, 2020 232.60 247.20 232.60 242.60 1,499,268
May 20, 2020 242.00 245.20 236.60 236.60 1,636,229
May 19, 2020 247.00 249.20 242.00 245.80 977,567
May 18, 2020 245.00 249.80 241.00 245.80 1,461,666
May 15, 2020 240.80 247.00 239.00 242.40 969,873
May 14, 2020 254.60 254.60 240.40 242.60 1,136,544
May 13, 2020 251.00 252.20 243.80 249.00 1,916,472
May 12, 2020 258.60 260.20 252.60 252.60 1,246,578
May 11, 2020 261.40 267.40 256.00 256.40 1,264,450
May 8, 2020 0.00 0.00 0.00 259.20 0
May 7, 2020 259.00 262.60 253.00 259.20 1,673,769
May 6, 2020 247.80 257.60 247.80 253.60 2,650,484
May 5, 2020 258.20 258.60 251.40 253.80 2,054,892
May 4, 2020 250.80 253.80 240.84 253.20 1,928,088
May 1, 2020 255.00 257.60 244.20 251.40 1,367,019
Showing 1 to 50 of 260