Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Balfour Beatty plc (BBY.L)

Compare
408.40
-5.20
(-1.26%)
At close: 5:23:04 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025411.60418.60405.20408.40408.401,126,071
Apr 10, 2025415.40424.20410.80413.60413.60828,181
Apr 9, 2025397.40402.60393.40398.60398.601,152,421
Apr 8, 2025390.60409.40387.80405.00405.001,014,656
Apr 7, 2025388.40408.00365.80390.40390.401,745,747
Apr 4, 2025428.20441.60398.91404.60404.601,439,170
Apr 3, 2025439.80445.40429.80434.40434.401,640,350
Apr 2, 2025436.60438.20428.20438.20438.203,241,993
Apr 1, 2025436.80437.40429.60436.20436.205,307,380
Mar 31, 2025444.00445.60433.80434.00434.001,753,357
Mar 28, 2025451.40459.20443.20447.20447.201,366,015
Mar 27, 2025455.80462.00452.20453.40453.40953,108
Mar 26, 2025453.00463.60453.00461.00461.001,447,293
Mar 25, 2025452.00461.40448.80456.00456.00609,007
Mar 24, 2025460.00460.00442.20452.60452.601,193,517
Mar 21, 2025450.80456.20447.00450.80450.803,770,614
Mar 20, 2025454.80459.20447.60453.00453.001,368,670
Mar 19, 2025444.40456.40444.40455.00455.001,031,343
Mar 18, 2025456.20458.40450.00453.80453.80644,948
Mar 17, 2025448.20455.00441.20455.00455.00705,970
Mar 14, 2025444.00451.60441.20448.40448.40618,081
Mar 13, 2025452.80462.00443.20443.20443.201,130,756
Mar 12, 2025445.40465.60430.37453.20453.201,320,177
Mar 11, 2025425.80433.61425.00433.60433.601,373,508
Mar 10, 2025438.60444.20429.40430.40430.40675,104
Mar 7, 2025446.20455.40434.60439.60439.60896,425
Mar 6, 2025439.60449.60436.00447.40447.40805,343
Mar 5, 2025454.60459.60422.60438.00438.003,434,126
Mar 4, 2025462.80468.00454.40455.60455.60753,052
Mar 3, 2025467.00471.20462.60467.40467.40963,609
Feb 28, 2025466.40468.00461.40464.40464.401,771,424
Feb 27, 2025466.80469.80460.40466.40466.40588,034
Feb 26, 2025459.20469.60457.20469.60469.601,247,087
Feb 25, 2025458.40463.80457.00458.00458.001,422,897
Feb 24, 2025452.20470.20452.20460.00460.00646,051
Feb 21, 2025463.20468.20460.00460.00460.00400,022
Feb 20, 2025465.20468.00459.60461.20461.20371,638
Feb 19, 2025467.40469.00459.80462.20462.20603,775
Feb 18, 2025469.80470.00462.80466.40466.40424,457
Feb 17, 2025466.00471.40464.60468.00468.001,212,317
Feb 14, 2025470.00471.00463.00466.60466.60878,274
Feb 13, 2025476.00476.00459.40466.40466.401,202,257
Feb 12, 2025467.40474.00464.20465.80465.80976,867
Feb 11, 2025470.60474.40467.80468.60468.60790,933
Feb 10, 2025470.00476.40464.40470.60470.60867,231
Feb 7, 2025462.80472.60458.80466.00466.00609,829
Feb 6, 2025464.60468.00458.20465.80465.80732,686
Feb 5, 2025453.60461.00452.20457.60457.601,440,108
Feb 4, 2025457.00460.00453.20457.00457.00486,130
Feb 3, 2025455.80462.60454.00460.00460.00696,444
Jan 31, 2025467.80467.80452.60465.20465.20860,654
Jan 30, 2025443.00464.60443.00460.20460.20598,584
Jan 29, 2025440.40455.00440.40452.20452.20676,905
Jan 28, 2025444.00452.40431.40450.40450.401,051,583
Jan 27, 2025443.40450.00434.80439.60439.60694,415
Jan 24, 2025454.00456.00441.40441.60441.60900,671
Jan 23, 2025450.80457.40448.40452.60452.601,030,775
Jan 22, 2025443.00451.20435.20448.40448.40601,397
Jan 21, 2025441.80444.20433.00444.00444.00535,690
Jan 20, 2025442.20444.00436.00440.40440.40592,042
Jan 17, 2025438.40447.60438.40441.60441.60707,326
Jan 16, 2025436.80440.80434.00439.80439.80696,308
Jan 15, 2025429.20438.00426.20436.20436.20857,954
Jan 14, 2025438.60438.60423.00425.60425.60754,626
Jan 13, 2025427.40431.00421.00428.20428.20730,120
Jan 10, 2025435.60438.20427.40428.80428.801,025,814
Jan 9, 2025439.20439.20424.20436.80436.802,080,034
Jan 8, 2025451.60452.60432.40434.00434.001,075,510
Jan 7, 2025461.00461.00448.40450.40450.401,317,132
Jan 6, 2025451.00458.21448.20455.20455.20562,433
Jan 3, 2025448.40463.20448.40454.20454.20474,995
Jan 2, 2025447.20459.60447.20459.60459.60603,186
Dec 31, 2024459.80459.80447.60454.80454.8074,504
Dec 30, 2024449.00453.80445.60450.40450.40360,903
Dec 27, 2024449.80452.00446.60452.00452.00389,635
Dec 24, 2024457.00457.20444.00453.60453.60212,293
Dec 23, 2024446.00449.80442.60448.40448.40430,430
Dec 20, 2024440.20448.40440.20446.00446.001,821,009
Dec 19, 2024445.40448.40441.20448.40448.401,605,014
Dec 18, 2024451.40453.20440.80447.00447.00709,667
Dec 17, 2024453.80460.60444.40446.20446.202,143,161
Dec 16, 2024457.60460.40451.80456.20456.20899,697
Dec 13, 2024452.60458.40449.75457.00457.001,303,782
Dec 12, 2024463.40466.20453.00454.20454.20635,290
Dec 11, 2024462.80463.00446.40462.00462.00853,111
Dec 10, 2024449.00454.60447.60454.60454.601,221,927
Dec 9, 2024441.60458.60441.60450.00450.002,187,709
Dec 6, 2024455.00455.00449.00452.60452.601,550,290
Dec 5, 2024461.80472.80439.60449.60449.602,941,571
Dec 4, 2024454.40458.40447.40452.40452.40770,783
Dec 3, 2024456.60456.60445.40450.00450.001,663,582
Dec 2, 2024448.00450.60441.60445.80445.80512,226
Nov 29, 2024451.40455.80447.60450.40450.402,964,106
Nov 28, 2024459.60462.60449.80453.40453.40662,010
Nov 27, 2024445.20453.91439.20451.40451.40541,898
Nov 26, 2024441.20455.80440.00442.00442.00523,393
Nov 25, 2024442.00448.20437.00448.20448.201,633,009
Nov 22, 2024440.80444.00433.40440.60440.601,716,172
Nov 21, 2024425.80437.80425.80434.20434.20321,783
Nov 20, 2024441.60441.60432.00436.40436.40521,845
Nov 19, 2024434.00438.60424.00433.40433.401,143,871
Nov 18, 2024438.40444.60430.80433.80433.80263,338
Nov 15, 2024435.80442.00433.80439.20439.20882,698
Nov 14, 2024427.40439.40427.40438.40438.40581,994
Nov 13, 2024436.20436.20428.60431.00431.001,101,904
Nov 12, 2024435.80438.80426.00426.00426.00835,782
Nov 11, 2024442.80443.56427.77439.80439.801,353,438
Nov 8, 2024432.40441.20432.40432.40432.40759,310
Nov 7, 2024445.00445.00434.40440.40440.40507,609
Nov 6, 2024436.20447.60434.60437.60437.60476,110
Nov 5, 2024435.00442.60433.40435.00435.00874,421
Nov 4, 2024440.80446.40433.20436.00436.00751,703
Nov 1, 2024454.00454.00440.60441.20441.20959,615
Oct 31, 2024 3.80 Dividend
Oct 31, 2024441.20453.40440.00444.80444.801,886,964
Oct 30, 2024440.00452.40435.00447.80447.762,018,711
Oct 29, 2024445.40451.00439.80440.80440.76419,134
Oct 28, 2024449.40449.60442.00445.80445.76930,735
Oct 25, 2024442.40450.00442.40443.40443.36612,098
Oct 24, 2024458.00458.00443.60447.80447.76219,056
Oct 23, 2024455.60456.00447.00449.00448.96756,544
Oct 22, 2024454.00455.00441.00455.00454.961,646,729
Oct 21, 2024439.40455.00439.40444.60444.56374,051
Oct 18, 2024449.20457.80447.54447.80447.76626,530
Oct 17, 2024449.80456.62448.00455.40455.36984,969
Oct 16, 2024446.33451.60441.80449.80449.76917,161
Oct 15, 2024427.00444.80427.00442.40442.36667,031
Oct 14, 2024444.80444.80432.60437.60437.56588,742
Oct 11, 2024423.80436.00423.80434.40434.36340,851
Oct 10, 2024431.00439.80428.60433.40433.36434,327
Oct 9, 2024429.20439.00428.40438.60438.56663,436
Oct 8, 2024428.00428.60423.80426.60426.56434,457
Oct 7, 2024437.80437.80423.60429.00428.96493,733
Oct 4, 2024420.00431.80420.00429.00428.96807,172
Oct 3, 2024425.00434.80422.60423.60423.561,482,490
Oct 2, 2024427.00438.80426.00430.00429.962,057,641
Oct 1, 2024425.00437.00425.00436.00435.963,046,090
Sep 30, 2024445.60445.60425.20430.80430.761,543,356
Sep 27, 2024434.00438.80433.80436.80436.76972,154
Sep 26, 2024434.00441.34430.80437.40437.36748,513
Sep 25, 2024424.00437.40424.00430.00429.961,008,835
Sep 24, 2024438.40438.40429.23433.20433.16751,506
Sep 23, 2024422.00434.60422.00432.00431.961,096,929
Sep 20, 2024435.80439.00428.60432.40432.362,285,954
Sep 19, 2024436.60439.80424.20436.60436.561,032,063
Sep 18, 2024415.80429.60415.80429.60429.561,912,771
Sep 17, 2024419.00426.60414.00426.00425.961,555,090
Sep 16, 2024413.80419.00407.00418.40418.361,092,906
Sep 13, 2024412.00417.00412.00415.60415.56723,793
Sep 12, 2024405.60417.00405.60413.60413.561,677,770
Sep 11, 2024417.00417.00409.00410.20410.17804,489
Sep 10, 2024410.40414.40404.20414.40414.36863,448
Sep 9, 2024417.00417.00408.60412.20412.17536,896
Sep 6, 2024410.80415.80407.00408.80408.77879,702
Sep 5, 2024405.00415.20405.00413.00412.96762,830
Sep 4, 2024403.00413.20402.80411.00410.97771,879
Sep 3, 2024422.00423.40401.80412.00411.971,070,288
Sep 2, 2024416.80419.00412.80414.20414.16536,351
Aug 30, 2024425.60425.60407.40419.00418.961,417,422
Aug 29, 2024421.40429.40414.00419.00418.96726,155
Aug 28, 2024412.40416.06411.39415.40415.361,098,386
Aug 27, 2024408.00415.20405.20411.80411.771,637,248
Aug 23, 2024402.40417.40402.40410.80410.77427,427
Aug 22, 2024400.60411.20400.60408.40408.37733,941
Aug 21, 2024405.00410.80405.00408.80408.77942,619
Aug 20, 2024419.20424.03407.60407.60407.571,003,064
Aug 19, 2024420.20433.00401.60416.80416.761,279,031
Aug 16, 2024414.60417.60409.20411.60411.57858,411
Aug 15, 2024391.40410.20391.40408.00407.971,990,700
Aug 14, 2024408.40420.80392.80399.40399.37957,123
Aug 13, 2024397.80409.80397.80409.60409.571,423,224
Aug 12, 2024398.20412.80398.20407.20407.17611,282
Aug 9, 2024405.80410.60400.80407.20407.17609,560
Aug 8, 2024389.00408.20389.00405.00404.97843,497
Aug 7, 2024390.80398.60389.00395.80395.77670,777
Aug 6, 2024388.00396.20385.80393.20393.17893,581
Aug 5, 2024395.20398.40384.40388.80388.771,598,644
Aug 2, 2024412.40432.80399.20404.60404.571,233,482
Aug 1, 2024423.80425.80414.80416.00415.961,242,461
Jul 31, 2024421.60424.00418.80421.20421.161,411,901
Jul 30, 2024420.80421.20415.18417.60417.561,710,201
Jul 29, 2024425.00437.60416.00416.00415.961,272,121
Jul 26, 2024410.20430.00410.20426.80426.76946,456
Jul 25, 2024411.20417.40407.20415.40415.36658,337
Jul 24, 2024427.20427.20416.20416.20416.16396,717
Jul 23, 2024415.20420.20411.20420.20420.16806,512
Jul 22, 2024418.00420.20408.80418.40418.36677,064
Jul 19, 2024423.60423.60404.00412.40412.36863,696
Jul 18, 2024408.20415.60408.00413.60413.56863,139
Jul 17, 2024411.80413.40404.56408.40408.372,224,624
Jul 16, 2024411.80411.80396.80408.20408.17646,306
Jul 15, 2024412.60412.60399.20404.60404.57514,573
Jul 12, 2024402.00410.20402.00405.60405.57853,729
Jul 11, 2024402.00404.80397.00402.60402.571,755,606
Jul 10, 2024388.40399.20388.40399.20399.171,023,551
Jul 9, 2024394.20398.60388.20392.40392.372,038,291
Jul 8, 2024397.80398.40381.00395.40395.37997,718
Jul 5, 2024378.20392.40378.20390.00389.972,064,043
Jul 4, 2024374.80378.40372.60378.20378.17479,784
Jul 3, 2024370.80376.60368.00374.80374.771,168,889
Jul 2, 2024373.80373.80356.80369.20369.17914,689
Jul 1, 2024365.00367.40363.30366.00365.97947,874
Jun 28, 2024373.00373.00364.40365.20365.171,097,870
Jun 27, 2024370.00371.00359.60368.40368.37850,062
Jun 26, 2024365.00368.40361.00361.60361.571,141,340
Jun 25, 2024370.20373.60364.80364.80364.77615,237
Jun 24, 2024358.60370.80352.40369.80369.77699,571
Jun 21, 2024359.60362.20356.80360.00359.971,794,450
Jun 20, 2024347.80362.40347.80362.40362.371,036,546
Jun 19, 2024352.20357.80352.20356.40356.371,002,780
Jun 18, 2024357.00359.00350.80358.40358.37892,061
Jun 17, 2024341.20350.44341.20349.60349.57451,603
Jun 14, 2024349.00350.00346.60346.80346.77632,175
Jun 13, 2024351.40353.20345.20346.80346.77950,920
Jun 12, 2024346.40355.40346.40353.60353.57681,092
Jun 11, 2024360.40360.40351.00351.00350.97546,404
Jun 10, 2024369.00369.00354.40357.00356.97897,401
Jun 7, 2024367.00370.00360.40360.40360.37527,173
Jun 6, 2024365.00367.40363.80367.40367.37485,510
Jun 5, 2024368.00369.40362.40364.00363.97438,277
Jun 4, 2024366.20380.60366.20369.00368.97559,188
Jun 3, 2024370.20377.60370.20375.00374.97642,583
May 31, 2024378.20378.20367.40371.40371.371,395,560
May 30, 2024372.40373.00362.40369.20369.171,039,876
May 29, 2024379.60379.60363.20364.80364.77856,257
May 28, 2024363.80377.60363.80370.80370.77806,109
May 24, 2024370.40373.60364.60373.00372.97742,223
May 23, 2024373.40373.40365.41367.80367.772,290,048
May 22, 2024362.60371.40362.60368.40368.37598,114
May 21, 2024369.40371.60367.20371.60371.57830,985
May 20, 2024375.00378.80366.40370.60370.57838,350
May 17, 2024371.60373.40367.20367.20367.175,584,213
May 16, 2024 8.00 Dividend
May 16, 2024379.00379.00368.00372.20372.171,325,748
May 15, 2024388.80388.80377.20383.20383.091,285,433
May 14, 2024387.20387.40379.40385.40385.29885,833
May 13, 2024391.20391.20381.00385.00384.89831,601
May 10, 2024384.20390.74374.40386.00385.89762,888
May 9, 2024388.40388.40374.00384.40384.29789,391
May 8, 2024369.20382.20369.20382.00381.891,072,162
May 7, 2024375.60380.00370.20378.40378.29764,867
May 3, 2024373.60377.80370.00374.60374.49647,827
May 2, 2024371.40374.40368.00373.20373.09756,972
May 1, 2024361.40372.60357.08368.00367.89883,845
Apr 30, 2024367.80372.60363.80363.80363.691,162,777
Apr 29, 2024362.00369.00358.60369.00368.89601,526
Apr 26, 2024360.60367.40360.60361.20361.091,230,601
Apr 25, 2024356.80367.00356.80361.40361.292,174,895
Apr 24, 2024355.80367.20355.40365.60365.49654,999
Apr 23, 2024367.80367.80359.00364.60364.491,026,585
Apr 22, 2024364.60365.40349.22360.00359.891,326,326
Apr 19, 2024354.00364.40351.00356.00355.901,189,840
Apr 18, 2024358.00364.20355.60358.20358.091,138,503
Apr 17, 2024368.60368.60355.20356.40356.301,572,061
Apr 16, 2024364.00365.20360.00360.00359.89836,304
Apr 15, 2024362.80373.40362.80369.40369.291,648,524
Apr 12, 2024371.80373.80366.00370.40370.29987,460
Apr 11, 2024376.80376.80366.80368.40368.291,196,706

Related Tickers

KLR.L Keller Group plc
1,362.00
-0.44%
 
MGNS.L Morgan Sindall Group plc
3,305.00
0.00%
 
GFRD.L Galliford Try Holdings plc
348.00
-1.00%
 
KIE.L Kier Group plc
124.20
+0.65%
 
BAB.L Babcock International Group PLC
687.00
-0.36%
 
COST.L Costain Group PLC
99.30
-0.20%
 
RNWH.L Renew Holdings plc
661.00
+0.30%
 
1W3.F WSP Global Inc.
144.00
-2.70%
 
0H0G.IL Sweco AB (publ)
168.20
-1.06%
 
CEPS.L CEPS PLC
20.50
0.00%