Balfour Beatty plc (BBY.L) LSE

Currency In GBp

BBY.L Historical Return

If you invested 1000 GBp in Balfour Beatty plc (BBY.L) 10 years ago, it would be worth 4,170 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,563.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,508.1 GBp. This corresponds to total returns of 317%, 256.34%, 50.81%, respectively, with annualized returns of 15.34%, 28.94%, 50.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBY.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	872	885	885	886.5	870.5	1.21M
August 20, 2026	889.5	868.5	868.5	891.5	868.5	661,577
August 19, 2026	901.5	888	888	907.5	887	953,453
August 18, 2026	913	902.5	902.5	913	892.5	1.57M
August 17, 2026	918.5	905.5	905.5	925	900	778,615
August 14, 2026	926.5	915.5	915.5	926.5	909.5	1.38M
August 13, 2026	931.5	922.5	922.5	948	920.5	2.99M
August 12, 2026	959	926.5	926.5	973	925	5.53M
August 11, 2026	859.5	865.5	865.5	869.5	852	985,375
August 10, 2026	880	860	860	886	860	1.14M
August 07, 2026	871.5	881	881	889	865	761,233
August 06, 2026	881.5	878.5	878.5	883.54	871	362,945
August 05, 2026	875.5	879.5	879.5	899	871.5	688,587
August 04, 2026	871.5	870	870	881	859.5	518,684
August 03, 2026	864	865.5	865.5	883.5	854.5	1.23M
July 31, 2026	875.5	862.5	862.5	886.42	860.5	566,730
July 30, 2026	845.5	874	874	880.5	822	1.33M
July 29, 2026	861	848	848	865	841.8	1.48M
July 28, 2026	866.5	858	858	873	850	723,211
July 27, 2026	888	867	867	894.5	866.25	508,688
July 24, 2026	872	879	879	881	857	404,661
July 23, 2026	873	876.5	876.5	885	868.5	594,132
July 22, 2026	870	877	877	877	865	637,268
July 21, 2026	863.5	872	872	874.5	850	753,105
July 20, 2026	862	863.5	863.5	878	858.64	522,803
July 17, 2026	856.5	866.5	866.5	866.5	843.6	1.03M
July 16, 2026	866.5	867.5	867.5	872	854.37	673,204
July 15, 2026	852.5	865.5	865.5	869.4	844.5	562,804
July 14, 2026	838.5	848.5	848.5	854	836	652,575
July 13, 2026	843.5	849.5	849.5	849.5	831	555,221
July 10, 2026	851.5	849.5	849.5	869.5	849	1.67M
July 09, 2026	853	860	860	861	845.5	1.13M
July 08, 2026	850.5	845	845	858	821.18	955,417
July 07, 2026	884	851.5	851.5	900	851.5	957,195
July 06, 2026	898.5	884	884	898.5	882	1.06M
July 03, 2026	875	899	899	899	872	526,749
July 02, 2026	856	872	872	878.5	849.68	1.92M
July 01, 2026	867	862.5	862.5	888	858.5	822,002
June 30, 2026	867	867.5	867.5	874	864.5	656,762
June 29, 2026	878.5	866	866	879	859	1.59M
June 26, 2026	884	876	876	887	872.5	1.04M
June 25, 2026	855.5	882	882	890.5	855.5	1.39M
June 24, 2026	872	874.5	874.5	874.5	856	862,697
June 23, 2026	866.5	864.5	864.5	869	846.5	853,755
June 22, 2026	868.5	880	880	884.5	859	877,564
June 19, 2026	867.5	871.5	871.5	875.5	863	2.84M
June 18, 2026	861.5	871	871	877	861.5	1.56M
June 17, 2026	843	867	867	867	841	1.76M
June 16, 2026	859	847.5	847.5	859	836.5	1.36M
June 15, 2026	850	839	839	853	838.5	700,298
June 12, 2026	829	839	839	841	827.14	1.47M
June 11, 2026	792	820.5	820.5	820.5	783.5	1.09M
June 10, 2026	817	803	803	817	789	1.14M
June 09, 2026	818	798	798	820.5	798	1.12M
June 08, 2026	807	820.5	820.5	834	803.5	1.5M
June 05, 2026	791	812.5	812.5	819	791	2.19M
June 04, 2026	781	810.5	810.5	814	781	1.22M
June 03, 2026	788.5	800.5	800.5	800.5	785	604,970
June 02, 2026	788	790.5	790.5	795.5	784.5	2.2M
June 01, 2026	793.5	784.5	784.5	806.5	779.5	676,235