Balfour Beatty plc (BBY.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BBY.L Historical Return
If you invested 1000 GBp in Balfour Beatty plc (BBY.L) 10 years ago, it would be worth 4,017.12 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,812.05 GBp, while 1000 GBp invested 1 year ago would be worth 1,438.62 GBp. This corresponds to total returns of 301.71%, 281.2%, 43.86%, respectively, with annualized returns of 14.91%, 30.71%, 43.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BBY.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 919 | 920 | 920 | 935.5 | 908 | 1.67M |
| September 30, 2026 | 928 | 922 | 922 | 937.5 | 916.5 | 10.86M |
| September 29, 2026 | 945 | 930.5 | 930.5 | 948.5 | 929.5 | 2.17M |
| September 28, 2026 | 936.5 | 945 | 945 | 958 | 925 | 1.27M |
| September 25, 2026 | 930.5 | 935 | 935 | 940 | 927.5 | 1.33M |
| September 24, 2026 | 917 | 928.5 | 928.5 | 928.5 | 906.5 | 1.33M |
| September 23, 2026 | 942 | 927 | 927 | 943 | 927 | 1.04M |
| September 22, 2026 | 948.5 | 935 | 935 | 951 | 925.5 | 1.14M |
| September 21, 2026 | 909.5 | 942.5 | 942.5 | 945 | 909.5 | 1.24M |
| September 18, 2026 | 903 | 917.5 | 917.5 | 926.5 | 903 | 3.7M |
| September 17, 2026 | 887.5 | 908 | 908 | 908 | 887.5 | 1.64M |
| September 16, 2026 | 858 | 892 | 892 | 895.5 | 849.5 | 1.84M |
| September 15, 2026 | 850 | 851.5 | 851.5 | 852.5 | 834.5 | 817,872 |
| September 11, 2026 | 836.5 | 859.5 | 859.5 | 862.24 | 836.5 | 858,278 |
| September 10, 2026 | 854.5 | 840 | 840 | 861.5 | 837.5 | 689,406 |
| September 09, 2026 | 877.5 | 857.5 | 857.5 | 877.5 | 853.5 | 824,492 |
| September 08, 2026 | 869.5 | 870.5 | 870.5 | 874 | 860.13 | 771,020 |
| September 07, 2026 | 874 | 870 | 870 | 889.5 | 857.5 | 761,237 |
| September 04, 2026 | 863 | 875 | 875 | 875.5 | 846.5 | 1.3M |
| September 03, 2026 | 864.5 | 866 | 866 | 871.5 | 852.5 | 563,073 |
| September 02, 2026 | 864 | 860.5 | 860.5 | 872 | 857 | 895,285 |
| September 01, 2026 | 883.5 | 872 | 872 | 883.5 | 865.5 | 751,094 |
| August 28, 2026 | 883 | 884.5 | 884.5 | 889 | 877.5 | 1.05M |
| August 27, 2026 | 888.5 | 880 | 880 | 892 | 877.5 | 553,772 |
| August 26, 2026 | 884.5 | 888 | 888 | 894 | 882.5 | 561,778 |
| August 25, 2026 | 885.5 | 885.5 | 885.5 | 896 | 881.5 | 637,361 |
| August 24, 2026 | 890 | 882 | 882 | 890 | 875.5 | 636,123 |
| 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 |
AD
