Balfour Beatty plc - BBY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	726.5	721.5	721.5	726.5	705.5	1.93M
December 03, 2025	711.5	709.5	709.5	711.5	694.95	921,743
December 02, 2025	702.5	704.5	704.5	704.5	695.75	1.73M
December 01, 2025	702	697	697	703	682	1.57M
November 28, 2025	707	704	704	707	695.33	527,082
November 27, 2025	688	700	700	700	687	1.09M
November 26, 2025	677	685.5	685.5	687.5	672.5	1.51M
November 25, 2025	659	672.5	672.5	672.5	654	1.61M
November 24, 2025	648.5	657.5	657.5	661.5	646.5	2.85M
November 21, 2025	641.5	644.5	644.5	654	636.5	2.1M
November 20, 2025	665	652.5	652.5	665.5	652.5	1.14M
November 19, 2025	662.5	656.5	656.5	664	654.5	532,688
November 18, 2025	654	659	659	660.5	652	1.54M
November 17, 2025	665	664	664	665	657.88	1.02M
November 14, 2025	661	659	659	661	646	1.47M
November 13, 2025	669	662.5	662.5	669.5	660	793,872
November 12, 2025	656.5	665	665	665	653.5	1.1M
November 11, 2025	667.5	654	654	671	652.5	1.21M
November 10, 2025	667.5	668.5	668.5	672	662	730,913
November 07, 2025	673	661	661	677.5	660	1.95M
November 06, 2025	675	671.5	671.5	680	668	557,800
November 05, 2025	686	675	675	686	669.5	1.04M
November 04, 2025	669	673.5	673.5	678.5	665.5	774,640
November 03, 2025	677	674	674	677	665.5	732,134
October 31, 2025	677	672	672	677	665.1	818,783
October 30, 2025	668.5	670.5	670.5	674.5	664.55	2.85M
October 29, 2025	674.5	675.5	671.3	677.5	670.47	665,607
October 28, 2025	680.5	674	669.81	680.5	671	868,648
October 27, 2025	677	677.5	673.29	681	671.5	639,041
October 24, 2025	669.5	676.5	672.29	676.5	661.5	613,462
October 23, 2025	661	664.5	664.5	665.5	658	1.12M
October 22, 2025	657	660	660	669.5	655.5	718,578
October 21, 2025	661	654.5	654.5	662.5	651.5	753,275
October 20, 2025	657.5	659.5	659.5	664.06	654	936,096
October 17, 2025	656	657	657	665	650	1.54M
October 16, 2025	662.5	662.5	662.5	671.5	650.17	746,403
October 15, 2025	670.5	662	662	671.6	662	576,882
October 14, 2025	656	668	668	668	653.5	1.11M
October 13, 2025	653.5	659	659	665.5	653.5	743,172
October 10, 2025	669	655.5	655.5	669	649	850,299
October 09, 2025	656.5	655	655	662.5	651.5	965,962
October 08, 2025	649.5	654.5	654.5	657	648	770,117
October 07, 2025	646.5	648.5	648.5	654.5	644.5	1.24M
October 06, 2025	642	647	647	649.5	639	571,859
October 03, 2025	645	643	643	649	641.73	1.59M
October 02, 2025	644.5	643.5	643.5	651.5	637	1.39M
October 01, 2025	648	644	644	650.5	641.5	1.34M
September 30, 2025	653	647	647	653	638.3	1M
September 29, 2025	638	643.5	643.5	644.5	635.5	699,040
September 26, 2025	632.5	636	636	636.5	628	1.11M
September 25, 2025	614.5	626.5	626.5	630	614.5	3.07M
September 24, 2025	628.5	628.5	628.5	634	626	920,270
September 23, 2025	630.5	628.5	628.5	639.5	628.5	1.32M
September 22, 2025	629.5	635.5	635.5	639	627.5	894,266
September 19, 2025	643.5	629.5	629.5	643.5	624	2.01M
September 18, 2025	629	637.5	637.5	641.5	628.5	2.12M
September 17, 2025	637	628.5	628.5	637	622	1.4M
September 16, 2025	634.5	622	622	634.5	621	2.42M
September 15, 2025	620	629.5	629.5	632.5	620	1.07M
September 12, 2025	622.5	620	620	627.25	619	1.03M

Balfour Beatty plc (BBY.L) LSE