Balfour Beatty plc (BBY.L) LSE

613.00

+8.5(+1.41%)

Updated at September 08 02:45PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025607.5604.5604.5609.56021.21M
September 04, 2025592605.5605.56065911.33M
September 03, 2025588593.5593.5593.55841.08M
September 02, 2025600589589600579.51.26M
September 01, 2025599596596599591699,677
August 29, 2025599.5593.5593.5599.5585.51.36M
August 28, 2025588.5587587594581.51.3M
August 27, 2025589589589591583.5775,096
August 26, 2025586584584590.5575.52.03M
August 22, 2025584590.5590.5594.55811.4M
August 21, 2025574583583584.5573.52.46M
August 20, 2025567.5574574575560.5812,022
August 19, 2025570567567573.5566.51.13M
August 18, 2025575.5570570575.5566.5992,122
August 15, 2025563.5569569573560.52.07M
August 14, 2025551.55605605675492.02M
August 13, 20255805535535805441.73M
August 12, 2025556.5568.5568.5568.5555.5677,349
August 11, 20255415565565575411.36M
August 08, 2025553.5554.5554.55565501M
August 07, 2025549554554554.5548779,073
August 06, 2025559549549559544.52.37M
August 05, 2025545.5547.5547.5553.5545.5959,651
August 04, 2025545549.5549.5551.5541.51.02M
August 01, 2025543.55425425475391.08M
July 31, 2025540543543546.55401.12M
July 30, 2025537.5542.5542.5542.5535.5704,751
July 29, 2025519538538538519409,484
July 28, 2025532531.5531.5535.25527.5910,762
July 25, 2025530.5531531533525518,390
July 24, 2025530532.5532.5538.5529431,900
July 23, 2025526528528531.49521.5876,562
July 22, 2025521523523534.5521690,809
July 21, 2025535.5532.5532.5539.5531.5470,140
July 18, 2025529535.5535.5537526.5983,076
July 17, 20255215275275355191.21M
July 16, 2025519518518524.5517.5474,807
July 15, 2025534522.5522.5534519.25695,717
July 14, 2025514.5522.5522.5522.5512.51.6M
July 11, 2025504.5516.5516.5517.5504.5386,884
July 10, 2025523516516523511.5420,266
July 09, 2025504514514522504953,964
July 08, 2025516513.5513.5520512.5703,155
July 07, 2025512.5517517517510736,994
July 04, 2025514510510515.5508543,711
July 03, 2025510.5518518518507.75697,816
July 02, 2025521.5508.5508.5523507.51.07M
July 01, 2025521.5519.5519.5524517.5609,168
June 30, 2025535.5522522535.5518394,911
June 27, 2025513523.5523.5525512892,434
June 26, 2025496513513514.5486.41.12M
June 25, 2025498497.2497.2503.06494.4541,087
June 24, 2025507.5499.2499.2507.5498.22.04M
June 23, 2025492.4495.6495.6498492.2547,379
June 20, 2025495.4494.8494.8498.2493.41.23M
June 19, 2025513.5494494513.5492.4366,186
June 18, 2025502.5503503508500.5516,956
June 17, 2025506.5502.5502.5507.5497.62.21M
June 16, 2025509.5504504509.5492.4534,640
June 13, 2025506497.4497.4506.61497.4767,353
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved