UK Markets closed

Balfour Beatty plc (BBY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
227.40+1.20 (+0.53%)
At close: 4:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020225.00229.20225.00227.40227.401,037,605
20 Oct 2020225.00229.42223.60226.20226.203,252,845
19 Oct 2020225.00227.40223.80223.80223.80846,523
16 Oct 2020229.00230.00225.80226.00226.002,529,886
15 Oct 2020225.00228.20222.60225.60225.601,451,167
14 Oct 2020228.00230.00226.20227.20227.20493,353
13 Oct 2020224.20228.40224.00226.20226.20826,076
12 Oct 2020228.40231.80225.60228.20228.20789,606
09 Oct 2020231.00233.40228.00229.00229.0010,568,322
08 Oct 2020232.20236.00225.20232.00232.001,884,580
07 Oct 2020234.80234.80226.00226.80226.802,012,506
06 Oct 2020235.00235.00229.40230.60230.601,066,440
05 Oct 2020227.80233.40226.98230.20230.204,403,820
02 Oct 2020222.80226.80221.80225.80225.802,080,931
01 Oct 2020226.00227.00222.40225.00225.001,788,270
30 Sep 2020224.40227.40223.60223.60223.601,759,555
29 Sep 2020224.00227.00224.00226.40226.401,454,232
28 Sep 2020220.80227.60220.80226.60226.601,616,942
25 Sep 2020220.00224.00220.00222.80222.80863,218
24 Sep 2020225.60229.80221.60222.20222.201,479,537
23 Sep 2020230.20232.40226.20229.00229.001,704,845
22 Sep 2020228.20228.85223.20228.00228.001,657,506
21 Sep 2020231.40232.00221.20226.00226.00980,704
18 Sep 2020240.00240.00232.20234.80234.801,530,347
17 Sep 2020233.40238.20233.40234.40234.401,006,188
16 Sep 2020231.40239.40231.40238.00238.00666,372
15 Sep 2020240.60240.60231.50236.40236.401,275,294
14 Sep 2020238.80238.80234.40235.00235.001,201,412
11 Sep 2020239.60239.60233.80235.20235.20492,699
10 Sep 2020233.00239.00233.00234.80234.801,074,779
09 Sep 2020228.40237.80228.40234.20234.20870,086
08 Sep 2020231.00234.00228.70233.40233.401,579,709
07 Sep 2020232.40233.80228.20233.20233.20909,921
04 Sep 2020232.00234.80225.60228.00228.001,524,339
03 Sep 2020218.00230.80218.00228.60228.601,552,799
02 Sep 2020218.80223.00218.40220.60220.60753,539
01 Sep 2020221.40225.20218.20220.40220.40730,489
28 Aug 2020220.60227.19220.60223.00223.00748,273
27 Aug 2020225.00230.84225.00226.00226.001,065,212
26 Aug 2020228.00232.60228.00229.00229.00844,411
25 Aug 2020243.00243.00230.00231.00231.002,253,673
24 Aug 2020236.00241.00231.82239.20239.20554,261
21 Aug 2020241.00241.00231.40235.60235.60424,331
20 Aug 2020237.20240.60233.00235.40235.402,789,756
19 Aug 2020244.20244.20237.11239.80239.80758,044
18 Aug 2020232.00243.00232.00239.00239.001,281,812
17 Aug 2020233.60238.20232.00237.20237.203,006,638
14 Aug 2020249.80249.80230.80231.20231.201,463,858
13 Aug 2020256.20256.20241.40245.00245.001,296,896
12 Aug 2020255.40260.00246.80257.60257.602,096,368
11 Aug 2020262.00263.00256.20261.80261.801,083,008
10 Aug 2020252.00260.20252.00257.20257.20893,321
07 Aug 2020244.40254.20244.40253.40253.40494,413
06 Aug 2020250.80255.00249.40250.40250.40881,548
05 Aug 2020252.20254.00248.60254.00254.001,182,181
04 Aug 2020236.80247.20236.80246.60246.60606,155
03 Aug 2020239.00244.40236.60244.40244.40662,651
31 Jul 2020241.00246.80240.60240.60240.60712,275
30 Jul 2020253.80253.80240.80243.60243.60557,365
29 Jul 2020242.40248.80242.40245.80245.80611,852
28 Jul 2020247.20250.20243.00248.20248.20612,712
27 Jul 2020250.00250.00240.64242.40242.40732,101
24 Jul 2020249.60254.20249.60249.80249.80636,104
23 Jul 2020245.00255.60244.00254.00254.001,226,849
22 Jul 2020250.60255.80244.00250.00250.00932,490
21 Jul 2020264.00264.00250.60252.40252.401,268,715
20 Jul 2020256.80264.61256.80262.00262.00360,521
17 Jul 2020258.20265.40258.20262.80262.80825,653
16 Jul 2020264.00266.00260.83264.00264.00748,719
15 Jul 2020265.00266.40261.20262.60262.60832,320
14 Jul 2020257.00261.60254.20261.60261.60593,983
13 Jul 2020266.80266.80261.60262.60262.60578,234
10 Jul 2020257.00261.00256.40261.00261.00863,529
09 Jul 2020258.80270.21258.20259.20259.20843,042
08 Jul 2020267.60272.60263.80263.80263.80536,803
07 Jul 2020262.20271.60262.20270.40270.40724,633
06 Jul 2020272.40275.40266.20268.60268.601,218,154
03 Jul 2020260.00267.94260.00267.80267.80991,322
02 Jul 2020267.40270.80263.20264.20264.20964,314
01 Jul 2020265.00267.80259.00265.60265.601,750,738
30 Jun 2020258.80264.59256.20260.80260.802,198,104
29 Jun 2020253.80259.20247.80258.00258.001,279,181
26 Jun 2020259.60264.80258.48260.00260.001,109,007
25 Jun 2020253.80259.60251.40258.80258.80764,515
24 Jun 2020266.20269.40259.60260.20260.201,208,183
23 Jun 2020272.00274.75266.00268.20268.20963,708
22 Jun 2020273.20275.12269.00272.00272.00673,274
19 Jun 2020268.40274.50266.94272.40272.402,389,147
18 Jun 2020263.20270.60263.20266.40266.40780,362
17 Jun 2020262.60270.07262.20265.80265.801,149,268
16 Jun 2020265.00273.80262.47265.40265.401,109,909
15 Jun 2020254.40261.80255.60261.40261.401,382,997
12 Jun 2020255.20263.40253.90260.40260.401,186,823
11 Jun 2020255.40268.00253.60259.00259.002,773,047
10 Jun 2020255.60265.40255.60261.60261.601,195,755
09 Jun 2020257.40262.72257.40261.80261.801,517,095
08 Jun 2020256.60267.60256.60263.80263.803,620,665
05 Jun 2020265.00266.55260.72262.40262.401,174,319
04 Jun 2020261.60264.40256.88263.00263.001,839,922
03 Jun 2020252.80262.00249.20261.20261.202,167,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...