UK markets closed

Balfour Beatty plc (BBY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
361.20-0.20 (-0.06%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024360.60367.40360.60361.20361.20914,957
25 Apr 2024356.80367.00356.80361.40361.402,174,895
24 Apr 2024355.80367.20355.40365.60365.60654,999
23 Apr 2024367.80367.80359.00364.60364.601,026,585
22 Apr 2024364.60365.40349.22360.00360.001,326,326
19 Apr 2024354.00364.40351.00356.00356.001,189,840
18 Apr 2024358.00364.20355.60358.20358.201,138,503
17 Apr 2024368.60368.60355.20356.40356.401,572,061
16 Apr 2024364.00365.20360.00360.00360.00836,304
15 Apr 2024362.80373.40362.80369.40369.401,648,524
12 Apr 2024371.80373.80366.00370.40370.40987,460
11 Apr 2024376.80376.80366.80368.40368.401,196,706
10 Apr 2024370.00373.80366.20368.00368.00780,281
09 Apr 2024371.40378.20369.80369.80369.80741,937
08 Apr 2024379.40379.40369.80375.40375.40650,037
05 Apr 2024375.40377.80369.80371.80371.80806,281
04 Apr 2024378.20381.60377.20377.20377.201,504,813
03 Apr 2024380.20381.40376.80379.20379.20872,104
02 Apr 2024391.40391.40374.80378.80378.801,549,558
28 Mar 2024375.20389.80375.20382.20382.20921,994
27 Mar 2024390.80390.80381.20384.00384.00991,066
26 Mar 2024386.00386.00375.39382.60382.60877,120
25 Mar 2024379.40380.20375.60377.00377.00693,284
22 Mar 2024387.40387.40378.40378.80378.80730,753
21 Mar 2024380.80382.40376.00378.20378.203,681,008
20 Mar 2024375.40379.00370.60377.00377.002,064,765
19 Mar 2024370.60376.20369.40373.20373.203,074,997
18 Mar 2024377.20386.60374.40376.40376.401,618,859
15 Mar 2024382.00387.40376.40386.20386.204,407,125
14 Mar 2024372.00380.40372.00380.00380.002,201,243
13 Mar 2024338.80374.20338.80372.00372.005,675,626
12 Mar 2024338.00342.00334.80339.80339.801,449,025
11 Mar 2024338.20345.00336.00337.80337.801,591,972
08 Mar 2024345.00347.40341.80344.60344.60759,516
07 Mar 2024343.00349.40338.20345.40345.40746,430
06 Mar 2024351.80351.80343.20345.00345.001,134,937
05 Mar 2024350.40350.40342.48343.60343.60576,866
04 Mar 2024350.40350.40341.40344.00344.00559,047
01 Mar 2024345.00345.00340.40343.80343.80616,777
29 Feb 2024330.00341.60330.00339.40339.401,387,623
28 Feb 2024336.60340.80334.00337.00337.00813,489
27 Feb 2024328.00339.00328.00338.40338.40971,175
26 Feb 2024338.00338.00333.00335.60335.60588,583
23 Feb 2024331.20339.20331.20334.20334.204,047,056
22 Feb 2024332.60339.80329.20338.80338.802,481,305
21 Feb 2024323.20331.20323.20331.20331.203,381,067
20 Feb 2024319.00328.60319.00328.60328.60926,551
19 Feb 2024323.60327.00315.80326.80326.80506,938
16 Feb 2024324.20325.80316.80322.80322.80556,827
15 Feb 2024317.00322.40316.80321.40321.40744,989
14 Feb 2024321.60322.60316.40316.40316.40993,131
13 Feb 2024332.60332.60316.40317.40317.401,021,941
12 Feb 2024327.20330.00324.80324.80324.80862,683
09 Feb 2024329.80331.00322.80327.60327.60891,365
08 Feb 2024333.40336.80324.80325.60325.601,180,539
07 Feb 2024328.00330.00323.60325.80325.801,158,167
06 Feb 2024329.20329.80323.00328.60328.601,985,895
05 Feb 2024317.80329.40317.80324.40324.403,940,644
02 Feb 2024334.60334.60324.00324.80324.801,758,850
01 Feb 2024340.00340.00330.60330.60330.601,005,230
31 Jan 2024334.80342.20332.00332.00332.001,593,345
30 Jan 2024337.20343.00335.20335.20335.20979,753
29 Jan 2024336.80346.20336.80339.20339.201,589,178
26 Jan 2024339.40347.60339.40345.20345.20936,222
25 Jan 2024344.40347.80343.50346.40346.40502,673
24 Jan 2024338.20345.40336.80344.20344.20459,525
23 Jan 2024347.20347.20336.20336.20336.201,141,528
22 Jan 2024332.20340.00330.40339.00339.00739,250
19 Jan 2024340.00340.00332.80334.00334.00464,150
18 Jan 2024322.00336.40322.00333.80333.80609,858
17 Jan 2024335.80337.60326.20329.40329.401,097,300
16 Jan 2024349.20349.20338.20340.40340.405,197,181
15 Jan 2024340.20347.40338.50341.60341.602,094,079
12 Jan 2024338.80342.80338.80339.20339.201,007,004
11 Jan 2024331.60342.00331.60336.40336.40589,510
10 Jan 2024332.40341.00332.40338.60338.601,411,462
09 Jan 2024345.60345.60337.60340.40340.40654,017
08 Jan 2024342.60343.00332.40340.20340.20634,057
05 Jan 2024344.80344.80332.00334.60334.60559,786
04 Jan 2024330.60338.00330.20337.00337.00688,453
03 Jan 2024335.80337.80330.32331.60331.601,582,404
02 Jan 2024332.00337.60332.00337.40337.40709,149
29 Dec 2023342.20342.20331.20331.20331.20174,084
28 Dec 2023342.00342.20333.00335.40335.40420,705
27 Dec 2023337.00341.20334.00338.20338.20572,154
22 Dec 2023337.20337.20333.20337.00337.00334,883
21 Dec 2023327.60334.40327.60334.40334.40929,498
20 Dec 2023333.00337.00327.00330.20330.203,116,323
19 Dec 2023332.40332.40321.20325.20325.203,091,048
18 Dec 2023320.80328.00320.80325.40325.401,340,537
15 Dec 2023328.40332.00323.00325.60325.603,540,125
14 Dec 2023328.00331.80326.00326.00326.003,047,804
13 Dec 2023329.00329.00323.20323.20323.201,433,109
12 Dec 2023327.00333.60327.00327.00327.00879,914
11 Dec 2023327.20336.00327.20330.40330.40731,574
08 Dec 2023333.40340.00330.80335.20335.20950,014
07 Dec 2023335.60340.80331.00335.40335.401,177,861
06 Dec 2023338.00339.40330.60338.20338.20793,070
05 Dec 2023326.20333.80326.20331.80331.802,157,270
04 Dec 2023339.20339.20326.80329.80329.80657,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...