356.00p-2.20 (-0.61%)19 Apr 2024, 18:28
Balfour Beatty PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 354.00p | 364.40p | 351.00p | 356.00p | 1,189,840 |
Apr 18, 2024 | 358.00p | 364.20p | 355.60p | 358.20p | 1,138,503 |
Apr 17, 2024 | 368.60p | 368.60p | 355.20p | 356.40p | 1,572,061 |
Apr 16, 2024 | 364.00p | 365.20p | 360.00p | 360.00p | 836,304 |
Apr 15, 2024 | 362.80p | 373.40p | 362.80p | 369.40p | 1,648,524 |
Apr 12, 2024 | 371.80p | 373.80p | 366.00p | 370.40p | 987,460 |
Apr 11, 2024 | 376.80p | 376.80p | 366.80p | 368.40p | 1,196,706 |
Apr 10, 2024 | 370.00p | 373.80p | 366.20p | 368.00p | 780,281 |
Apr 9, 2024 | 371.40p | 378.20p | 369.80p | 369.80p | 741,937 |
Apr 8, 2024 | 379.40p | 379.40p | 369.80p | 375.40p | 650,037 |
Apr 5, 2024 | 375.40p | 377.80p | 369.80p | 371.80p | 806,281 |
Apr 4, 2024 | 378.20p | 381.60p | 377.20p | 377.20p | 1,504,813 |
Apr 3, 2024 | 380.20p | 381.40p | 376.80p | 379.20p | 872,104 |
Apr 2, 2024 | 391.40p | 391.40p | 374.80p | 378.80p | 1,549,558 |
Mar 28, 2024 | 375.20p | 389.80p | 375.20p | 382.20p | 921,994 |
Mar 27, 2024 | 390.80p | 390.80p | 381.20p | 384.00p | 991,066 |
Mar 26, 2024 | 386.00p | 386.00p | 375.39p | 382.60p | 877,120 |
Mar 25, 2024 | 379.40p | 380.20p | 375.60p | 377.00p | 693,284 |
Mar 22, 2024 | 387.40p | 387.40p | 378.40p | 378.80p | 730,753 |
Mar 21, 2024 | 380.80p | 382.40p | 376.00p | 378.20p | 3,681,008 |
Mar 20, 2024 | 375.40p | 379.00p | 370.60p | 377.00p | 2,064,765 |
Mar 19, 2024 | 370.60p | 376.20p | 369.40p | 373.20p | 3,074,997 |
Mar 18, 2024 | 377.20p | 386.60p | 374.40p | 376.40p | 1,618,859 |
Mar 15, 2024 | 382.00p | 387.40p | 376.40p | 386.20p | 4,407,125 |
Mar 14, 2024 | 372.00p | 380.40p | 372.00p | 380.00p | 2,201,243 |
Mar 13, 2024 | 338.80p | 374.20p | 338.80p | 372.00p | 5,675,626 |
Mar 12, 2024 | 338.00p | 342.00p | 334.80p | 339.80p | 1,449,025 |
Mar 11, 2024 | 338.20p | 345.00p | 336.00p | 337.80p | 1,591,972 |
Mar 8, 2024 | 345.00p | 347.40p | 341.80p | 344.60p | 759,516 |
Mar 7, 2024 | 343.00p | 349.40p | 338.20p | 345.40p | 746,430 |
Mar 6, 2024 | 351.80p | 351.80p | 343.20p | 345.00p | 1,134,937 |
Mar 5, 2024 | 350.40p | 350.40p | 342.48p | 343.60p | 576,866 |
Mar 4, 2024 | 350.40p | 350.40p | 341.40p | 344.00p | 559,047 |
Mar 1, 2024 | 345.00p | 345.00p | 340.40p | 343.80p | 616,777 |
Feb 29, 2024 | 330.00p | 341.60p | 330.00p | 339.40p | 1,387,623 |
Feb 28, 2024 | 336.60p | 340.80p | 334.00p | 337.00p | 813,489 |
Feb 27, 2024 | 328.00p | 339.00p | 328.00p | 338.40p | 971,175 |
Feb 26, 2024 | 338.00p | 338.00p | 333.00p | 335.60p | 588,583 |
Feb 23, 2024 | 331.20p | 339.20p | 331.20p | 334.20p | 4,047,056 |
Feb 22, 2024 | 332.60p | 339.80p | 329.20p | 338.80p | 2,481,305 |
Feb 21, 2024 | 323.20p | 331.20p | 323.20p | 331.20p | 3,381,067 |
Feb 20, 2024 | 319.00p | 328.60p | 319.00p | 328.60p | 926,551 |
Feb 19, 2024 | 323.60p | 327.00p | 315.80p | 326.80p | 506,938 |
Feb 16, 2024 | 324.20p | 325.80p | 316.80p | 322.80p | 556,827 |
Feb 15, 2024 | 317.00p | 322.40p | 316.80p | 321.40p | 744,989 |
Feb 14, 2024 | 321.60p | 322.60p | 316.40p | 316.40p | 993,131 |
Feb 13, 2024 | 332.60p | 332.60p | 316.40p | 317.40p | 1,021,941 |
Feb 12, 2024 | 327.20p | 330.00p | 324.80p | 324.80p | 862,683 |
Feb 9, 2024 | 329.80p | 331.00p | 322.80p | 327.60p | 891,365 |
Feb 8, 2024 | 333.40p | 336.80p | 324.80p | 325.60p | 1,180,539 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.