Balfour Beatty plc (BBY.L) LSE

835.00

-1.5(-0.18%)

Updated at May 14 04:35PM

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 4,324.86 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,054.36 GBp, while 1000 GBp invested 1 year ago would be worth 1,735.64 GBp. This corresponds to total returns of 332.49%, 205.44%, 73.56%, respectively, with annualized returns of 15.77%, 25.01%, 73.56%.

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
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
April 15, 2026	817	813	813	824	810.25	2.23M
April 14, 2026	813	819.5	819.5	822.5	807.5	1.53M
April 13, 2026	820.5	809.5	809.5	825	809.5	1.21M
April 10, 2026	825.5	823.5	823.5	834.5	817.5	1.77M
April 09, 2026	823	824	824	832.5	819.71	888,107
April 08, 2026	808.5	824.5	824.5	831	802.5	2.12M
April 07, 2026	780.5	782.5	782.5	784	774.5	1.77M
April 02, 2026	768	778	778	781	758	1.72M
April 01, 2026	774	776	776	778.5	762	792,859
March 31, 2026	742.5	756	756	760	738	2.16M
March 30, 2026	743	742	742	746	733.5	1.86M
March 27, 2026	767	746	746	767	743.5	1.16M
March 26, 2026	772	760	760	779	755	989,850
March 25, 2026	768	776	776	779.5	768	1.06M
March 24, 2026	767.5	764.5	764.5	779.5	753.5	1.01M
March 23, 2026	736	764	764	780	725	589,647
March 20, 2026	760.5	745	745	765	738	2.3M
March 19, 2026	775	756	756	775	744	1.03M
March 18, 2026	775.5	780	780	786.5	772.09	3.21M
March 17, 2026	757	769	769	771.5	753	2.76M
March 16, 2026	757.5	757	757	765	748	1.09M
March 13, 2026	760	754.5	754	762.5	747	973,086
March 12, 2026	761	760	760	771	753	1.7M
March 11, 2026	794	764.5	764.5	800	739	5.54M
March 10, 2026	704.5	702	702	710	700	800,251
March 09, 2026	691	688	688	696	674.5	1.09M
March 06, 2026	705	709	709	728	700.5	845,550
March 05, 2026	729	722.5	722.5	741.5	722.5	882,709
March 04, 2026	726	730.5	730.5	736	721.5	1.25M
March 03, 2026	739.5	727	727	749	719	1.12M
March 02, 2026	759	756	756	759	738	712,145
February 27, 2026	768	759.5	759.5	775.5	756	1.32M
February 26, 2026	758	768	768	768	739.5	695,633
February 25, 2026	764	757.5	757.5	768.5	755.5	614,176
February 24, 2026	776	762.5	762.5	789.5	762.5	1.48M
February 23, 2026	777	769	769	780	768	400,674
February 20, 2026	773.5	775.5	775.5	783.5	771.5	196,688
February 19, 2026	779.5	769	769	787.5	765.5	589,625
February 18, 2026	778	781	781	781	769.5	637,280
February 17, 2026	772	776.5	776.5	781	764.75	606,261