UK Markets open in 2 hrs 57 mins

Balfour Beatty plc (BBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
305.00+1.40 (+0.46%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021------
17 Jun 2021302.00305.00302.00305.00305.001,240,075
16 Jun 2021306.60306.80302.40305.00305.001,156,436
15 Jun 2021307.20309.40303.60303.60303.60945,694
14 Jun 2021302.80307.60300.40305.80305.80779,808
11 Jun 2021294.40305.40294.40303.00303.00739,731
10 Jun 2021299.00302.60299.00301.20301.20866,233
09 Jun 2021304.80307.60300.40301.20301.202,104,611
08 Jun 2021298.60308.80298.60306.20306.20624,168
07 Jun 2021298.20307.40298.20305.80305.80801,248
04 Jun 2021304.40310.60302.25305.20305.202,172,846
03 Jun 2021308.60316.40307.05309.20309.20931,325
03 Jun 20211.5 Dividend
02 Jun 2021309.20317.20309.00315.40313.901,416,356
01 Jun 2021313.00315.79310.00310.00308.531,074,057
28 May 2021303.60313.40303.60310.80309.32744,984
27 May 2021305.00312.80305.00310.00308.531,793,161
26 May 2021300.00313.60300.00311.80310.321,018,668
25 May 2021314.80314.80306.60306.60305.14960,387
24 May 2021301.40309.60301.40307.60306.14544,439
21 May 2021304.80309.60304.80308.40306.93650,550
20 May 2021308.60308.60305.40308.20306.731,639,300
19 May 2021305.00310.00303.80307.60306.141,417,471
18 May 2021311.60311.60307.20308.00306.541,028,681
17 May 2021311.00314.80308.20309.00307.53931,961
14 May 2021303.00314.40303.00313.00311.51944,491
13 May 2021308.40311.20302.80309.80308.331,327,709
12 May 2021315.80315.80308.80311.00309.521,698,263
11 May 2021313.40317.60308.20310.40308.921,292,333
10 May 2021311.80321.40311.80319.20317.681,243,780
07 May 2021324.60324.60316.20318.00316.492,645,002
06 May 2021320.40320.76315.00317.00315.491,958,771
05 May 2021312.20316.01310.85314.20312.711,280,311
04 May 2021313.00317.80310.60312.20310.722,668,932
30 Apr 2021314.40319.20312.00312.00310.521,977,332
29 Apr 2021326.80326.80315.81317.00315.492,157,579
28 Apr 2021315.20325.80315.20320.80319.271,095,587
27 Apr 2021319.40323.20319.20322.80321.26878,067
26 Apr 2021318.00322.20315.80319.40317.88593,044
23 Apr 2021313.20322.00313.20320.00318.48902,568
22 Apr 2021313.00321.60310.15320.00318.482,414,129
21 Apr 2021305.00315.60305.00312.20310.721,132,834
20 Apr 2021311.80317.80310.40310.40308.921,399,905
19 Apr 2021322.00322.00314.60318.80317.281,458,265
16 Apr 2021308.00316.20308.00314.40312.90942,509
15 Apr 2021308.40312.20307.00310.40308.921,428,453
14 Apr 2021307.00313.40305.40310.40308.921,085,948
13 Apr 2021300.00307.00300.00306.60305.14793,820
12 Apr 2021305.60306.98302.40304.00302.551,068,570
09 Apr 2021310.60312.60305.20306.40304.943,792,209
08 Apr 2021309.20311.20307.52308.20306.731,102,272
07 Apr 2021304.20311.80302.60308.80307.331,416,711
06 Apr 2021303.60303.80300.60303.20301.761,265,889
01 Apr 2021296.00299.60295.80298.60297.18889,724
31 Mar 2021293.00300.80293.00295.20293.801,082,065
30 Mar 2021294.80302.85294.80300.20298.771,885,793
29 Mar 2021298.40305.00298.40301.20299.772,409,212
26 Mar 2021303.20304.20299.60301.00299.571,871,608
25 Mar 2021298.00303.40298.00300.40298.971,140,500
24 Mar 2021292.00303.80292.00303.20301.761,055,536
23 Mar 2021295.00301.40295.00299.20297.78885,391
22 Mar 2021302.60302.60296.40298.20296.781,529,360
19 Mar 2021292.20300.00292.20298.00296.583,134,975
18 Mar 2021290.00298.50290.00297.80296.381,812,853
17 Mar 2021295.40295.90292.00294.40293.001,578,631
16 Mar 2021297.00299.60294.00296.40294.991,681,025
15 Mar 2021296.60300.00292.97294.20292.801,404,572
12 Mar 2021283.00290.20283.00290.00288.625,860,443
11 Mar 2021292.60294.00286.40288.40287.031,577,561
10 Mar 2021298.80298.80278.60285.80284.442,145,588
09 Mar 2021298.20298.20289.80291.80290.411,991,438
08 Mar 2021298.40298.96291.80298.40296.981,306,201
05 Mar 2021291.40296.00289.80292.00290.611,503,816
04 Mar 2021286.80293.20282.60292.60291.211,553,468
03 Mar 2021282.00287.10281.20284.40283.051,787,738
02 Mar 2021281.80284.40276.80280.00278.671,719,674
01 Mar 2021275.00282.40275.00282.40281.061,127,460
26 Feb 2021273.60278.80272.60275.40274.091,397,855
25 Feb 2021276.40278.80274.80276.80275.481,568,914
24 Feb 2021273.60276.60270.80273.40272.102,923,341
23 Feb 2021268.60275.00268.00272.40271.101,260,949
22 Feb 2021262.00269.20261.75268.00266.731,083,691
19 Feb 2021271.40271.40263.20263.20261.951,635,276
18 Feb 2021267.00273.40266.60267.00265.731,210,198
17 Feb 2021275.80277.20272.20272.40271.102,051,515
16 Feb 2021283.60283.60274.65276.80275.48666,977
15 Feb 2021274.80278.40272.40277.20275.88867,334
12 Feb 2021273.00273.00267.60270.20268.91757,042
11 Feb 2021267.20275.00264.40271.00269.711,052,909
10 Feb 2021268.60272.20268.40268.80267.52925,526
09 Feb 2021271.80273.60268.80272.00270.711,396,383
08 Feb 2021270.20275.80270.00273.00271.701,007,715
05 Feb 2021271.80273.60266.00271.20269.911,132,357
04 Feb 2021264.60272.80264.60267.40266.131,574,965
03 Feb 2021271.60276.00270.00270.40269.111,140,367
02 Feb 2021262.40271.70262.40269.80268.522,321,608
01 Feb 2021268.00270.40262.60268.60267.321,946,237
29 Jan 2021269.00272.90265.40269.20267.921,661,579
28 Jan 2021269.20275.60267.60274.40273.10996,559
27 Jan 2021278.00278.00270.00273.40272.101,686,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...