If you invested 1000 GBp in Balfour Beatty plc (BBY.L) 10 years ago, it would be worth 4,755.32 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,086.87 GBp, while 1000 GBp invested 1 year ago would be worth 1,622.53 GBp. This corresponds to total returns of 375.53%, 208.69%, 62.25%, respectively, with annualized returns of 16.86%, 25.27%, 62.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 786.5 | 796.5 | 796.5 | 803 | 783.5 | 1.61M |
| May 28, 2026 | 788 | 784.5 | 784.5 | 794 | 773.5 | 998,426 |
| May 27, 2026 | 792.5 | 790.5 | 790.5 | 802.5 | 788.56 | 1.3M |
| May 26, 2026 | 806.5 | 798.5 | 798.5 | 820.5 | 798.5 | 2.57M |
| May 22, 2026 | 789.5 | 795 | 795 | 803 | 782.5 | 1.44M |
| May 21, 2026 | 795.5 | 795.5 | 795.5 | 803.5 | 791 | 1.98M |
| May 20, 2026 | 787.5 | 797.5 | 797.5 | 801.5 | 780.5 | 2.81M |
| May 19, 2026 | 803.5 | 791.5 | 791.5 | 805.5 | 785.95 | 2.36M |
| May 18, 2026 | 804.5 | 805.5 | 805.5 | 814 | 789.5 | 1.26M |
| May 15, 2026 | 825.5 | 804.5 | 804.5 | 829.18 | 790 | 1.81M |
| May 14, 2026 | 825 | 835 | 835 | 837.9 | 822.62 | 832,943 |
| May 13, 2026 | 851.5 | 836.5 | 836.5 | 855.5 | 828.5 | 1.91M |
| May 12, 2026 | 864.5 | 844 | 844 | 864.5 | 840.5 | 1.19M |
| May 11, 2026 | 863 | 871 | 871 | 871 | 855.5 | 1.26M |
| May 08, 2026 | 853.5 | 860.5 | 860.5 | 867.5 | 853.5 | 1.05M |
| May 07, 2026 | 866.5 | 861 | 861 | 874 | 859.5 | 2.19M |
| May 06, 2026 | 835.5 | 862 | 862 | 862 | 832.5 | 1.14M |
| May 05, 2026 | 812.5 | 828.5 | 828.5 | 828.5 | 802 | 1.34M |
| May 01, 2026 | 826.5 | 812.5 | 812.5 | 826.5 | 811.5 | 533,716 |
| April 30, 2026 | 798.5 | 816 | 816 | 822.64 | 795.5 | 884,558 |
| April 29, 2026 | 805.5 | 800 | 800 | 807.7 | 797.5 | 3.57M |
| April 28, 2026 | 805 | 806.5 | 806.5 | 813.5 | 798 | 1.08M |
| April 27, 2026 | 805.5 | 797 | 797 | 815.5 | 790.5 | 1.16M |
| April 24, 2026 | 815 | 805.5 | 805.5 | 830.1 | 805.5 | 1.36M |
| April 23, 2026 | 826.5 | 825 | 825 | 836.5 | 816.71 | 901,264 |
| April 22, 2026 | 822 | 829 | 829 | 838 | 822 | 3.54M |
| April 21, 2026 | 836.5 | 826.5 | 826.5 | 839.32 | 825 | 2.1M |
| April 20, 2026 | 831.5 | 831.5 | 831.5 | 832 | 821 | 637,089 |
| April 17, 2026 | 821.5 | 832 | 832 | 837 | 809.59 | 1.8M |
| April 16, 2026 | 806 | 818 | 818 | 827.5 | 806 | 1.02M |