LSE - Delayed Quote
GBp
Balfour Beatty plc (BBY.L)
857.00
-8.00
(-0.92%)
At close: October 30 at 4:35:19 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
851.50
858.50
849.50
857.00
857.00
1,154,287
Oct 29, 2026
4.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
851.00
865.00
846.50
865.00
865.00
692,618
Oct 28, 2026
860.00
867.00
855.00
859.00
858.95
615,356
Oct 27, 2026
848.00
862.50
845.00
860.50
860.45
980,213
Oct 26, 2026
836.00
850.50
826.00
850.50
850.45
764,247
Oct 23, 2026
827.50
835.00
813.50
826.50
826.45
1,275,837
Oct 22, 2026
841.50
847.50
825.00
825.00
824.95
1,004,643
Oct 21, 2026
833.00
847.00
828.00
844.50
844.45
1,661,966
Oct 20, 2026
831.50
838.50
816.73
837.50
837.45
2,267,673
Oct 19, 2026
834.50
836.50
824.00
835.50
835.45
1,632,203
Oct 16, 2026
823.00
842.50
820.00
839.50
839.45
1,661,446
Oct 15, 2026
822.00
831.00
804.50
823.50
823.45
1,846,727
Oct 14, 2026
853.00
865.50
824.00
827.50
827.45
1,348,546
Oct 13, 2026
877.00
894.50
842.50
849.00
848.95
2,461,844
Oct 12, 2026
878.50
885.00
876.00
881.00
880.95
804,461
Oct 9, 2026
872.00
885.50
866.00
876.00
875.95
1,484,674
Oct 8, 2026
861.50
875.00
851.00
866.00
865.95
1,122,592
Oct 7, 2026
896.50
897.00
874.50
874.50
874.45
988,476
Oct 6, 2026
917.50
919.50
897.50
900.00
899.95
1,390,686
Oct 5, 2026
940.50
940.50
910.50
911.00
910.95
1,754,101
Oct 2, 2026
925.50
948.00
920.00
937.50
937.45
1,502,507
Oct 1, 2026
919.00
935.50
908.00
920.00
919.95
1,668,827
Sep 30, 2026
928.00
937.50
916.50
922.00
921.95
12,814,955
Sep 29, 2026
945.00
948.50
929.50
930.50
930.45
2,165,874
Sep 28, 2026
936.50
958.00
925.00
945.00
944.95
1,268,522
Sep 25, 2026
930.50
940.00
927.50
935.00
934.95
1,330,085
Sep 24, 2026
917.00
928.50
906.50
928.50
928.45
1,325,090
Sep 23, 2026
942.00
943.00
927.00
927.00
926.95
1,042,085
Sep 22, 2026
948.50
951.00
925.50
935.00
934.95
1,142,566
Sep 21, 2026
909.50
945.00
909.50
942.50
942.45
1,236,455
Sep 18, 2026
903.00
926.50
903.00
917.50
917.45
3,703,380
Sep 17, 2026
887.50
908.00
887.50
908.00
907.95
1,640,299
Sep 16, 2026
858.00
895.50
849.50
892.00
891.95
1,843,883
Sep 15, 2026
850.00
852.50
834.50
851.50
851.45
1,140,788
Sep 14, 2026
857.50
861.00
842.50
847.00
846.95
1,106,659
Sep 11, 2026
836.50
862.24
836.50
859.50
859.45
858,287
Sep 10, 2026
854.50
861.50
837.50
840.00
839.95
689,410
Sep 9, 2026
877.50
877.50
853.50
857.50
857.45
824,497
Sep 8, 2026
869.50
874.00
860.13
870.50
870.45
771,024
Sep 7, 2026
874.00
889.50
857.50
870.00
869.95
761,244
Sep 4, 2026
863.00
875.50
846.50
875.00
874.95
1,301,142
Sep 3, 2026
864.50
871.50
852.50
866.00
865.95
563,078
Sep 2, 2026
864.00
872.00
857.00
860.50
860.45
895,296
Sep 1, 2026
883.50
883.50
864.00
872.00
871.95
755,839
Aug 28, 2026
883.00
889.00
877.50
884.50
884.45
1,046,383
Aug 27, 2026
888.50
892.00
875.50
880.00
879.95
553,781
Aug 26, 2026
884.50
894.00
882.50
888.00
887.95
561,783
Aug 25, 2026
885.50
896.00
881.50
885.50
885.45
637,363
Aug 24, 2026
890.00
890.00
874.50
882.00
881.95
636,134
Aug 21, 2026
872.00
886.50
869.50
885.00
884.95
1,210,085
Aug 20, 2026
889.50
891.50
868.50
868.50
868.45
661,582
Aug 19, 2026
901.50
907.50
887.00
888.00
887.95
960,349
Aug 18, 2026
913.00
913.00
892.50
902.50
902.45
1,567,126
Aug 17, 2026
918.50
925.00
900.00
905.50
905.45
778,623
Aug 14, 2026
926.50
926.50
909.50
915.50
915.45
1,378,641
Aug 13, 2026
931.50
948.00
920.50
922.50
922.45
3,030,505
Aug 12, 2026
959.00
973.00
925.00
926.50
926.45
5,526,657
Aug 11, 2026
859.50
869.50
852.00
865.50
865.45
985,382
Aug 10, 2026
880.00
886.00
860.00
860.00
859.95
1,141,839
Aug 7, 2026
871.50
889.00
865.00
881.00
880.95
761,237
Aug 6, 2026
881.50
883.54
871.00
878.50
878.45
362,950
Aug 5, 2026
875.50
899.50
871.50
879.50
879.45
1,096,257
Aug 4, 2026
871.50
881.00
859.50
870.00
869.95
518,691
Aug 3, 2026
864.00
883.50
854.50
865.50
865.45
1,232,602
Jul 31, 2026
875.50
887.50
860.50
862.50
862.45
584,515
Jul 30, 2026
845.50
880.50
822.00
874.00
873.95
1,109,365
Jul 29, 2026
861.00
865.00
841.80
848.00
847.95
1,482,493
Jul 28, 2026
866.50
873.00
850.00
858.00
857.95
723,224
Jul 27, 2026
888.00
894.50
866.25
867.00
866.95
508,698
Jul 24, 2026
872.00
881.00
857.00
879.00
878.95
404,665
Jul 23, 2026
873.00
885.00
868.50
876.50
876.45
594,141
Jul 22, 2026
870.00
877.00
865.00
877.00
876.95
637,275
Jul 21, 2026
863.50
874.50
850.00
872.00
871.95
781,177
Jul 20, 2026
862.00
878.00
858.64
863.50
863.45
527,475
Jul 17, 2026
856.50
866.50
843.50
866.50
866.45
1,033,414
Jul 16, 2026
866.50
872.00
854.37
867.50
867.45
673,212
Jul 15, 2026
852.50
869.40
844.50
865.50
865.45
573,672
Jul 14, 2026
838.50
854.00
836.00
848.50
848.45
652,371
Jul 13, 2026
843.50
849.50
831.00
849.50
849.45
555,231
Jul 10, 2026
851.50
869.50
846.50
849.50
849.45
1,667,693
Jul 9, 2026
853.00
861.50
839.00
860.00
859.95
1,131,493
Jul 8, 2026
850.50
858.00
821.18
845.00
844.95
955,422
Jul 7, 2026
884.00
900.00
851.50
851.50
851.45
957,204
Jul 6, 2026
898.50
898.50
882.00
884.00
883.95
1,059,820
Jul 3, 2026
875.00
899.00
872.00
899.00
898.95
526,732
Jul 2, 2026
856.00
878.50
849.68
872.00
871.95
1,917,770
Jul 1, 2026
867.00
888.00
858.50
862.50
862.45
829,767
Jun 30, 2026
867.00
874.00
864.50
867.50
867.45
692,898
Jun 29, 2026
878.50
879.00
859.00
866.00
865.95
1,588,096
Jun 26, 2026
884.00
887.00
872.50
876.00
875.95
1,043,098
Jun 25, 2026
855.50
890.50
855.50
882.00
881.95
1,386,281
Jun 24, 2026
872.00
874.50
856.00
874.50
874.45
864,047
Jun 23, 2026
866.50
869.00
846.50
864.50
864.45
884,381
Jun 22, 2026
868.50
884.50
859.00
880.00
879.95
877,570
Jun 19, 2026
867.50
875.50
863.00
871.50
871.45
3,608,713
Jun 18, 2026
861.50
877.00
861.50
871.00
870.95
1,558,314
Jun 17, 2026
843.00
867.00
841.00
867.00
866.95
1,759,917
Jun 16, 2026
859.00
859.00
836.50
847.50
847.45
1,366,053
Jun 15, 2026
850.00
853.00
838.50
839.00
838.95
700,310
Jun 12, 2026
829.00
841.00
827.14
839.00
838.95
1,472,479
Jun 11, 2026
792.00
820.50
783.50
820.50
820.46
1,155,776
Jun 10, 2026
817.00
817.00
789.00
803.00
802.96
1,143,282
Jun 9, 2026
818.00
820.50
798.00
798.00
797.96
1,115,248
Jun 8, 2026
807.00
834.00
803.50
820.50
820.46
1,511,795
Jun 5, 2026
791.00
819.00
791.00
812.50
812.46
2,235,265
Jun 4, 2026
781.00
814.00
781.00
810.50
810.46
1,221,402
Jun 3, 2026
788.50
801.50
785.00
800.50
800.46
604,984
Jun 2, 2026
788.00
795.50
784.00
790.50
790.46
2,200,993
Jun 1, 2026
793.50
806.50
779.50
784.50
784.46
676,253
May 29, 2026
786.50
803.00
783.50
796.50
796.46
1,613,267
May 28, 2026
788.00
794.00
773.50
784.50
784.46
998,438
May 27, 2026
792.50
802.50
788.56
790.50
790.46
1,302,560
May 26, 2026
806.50
820.50
798.50
798.50
798.46
2,560,664
May 22, 2026
789.50
803.00
777.50
795.00
794.96
1,633,920
May 21, 2026
795.50
803.50
791.00
795.50
795.46
1,979,351
May 20, 2026
787.50
801.50
780.50
797.50
797.46
2,805,584
May 19, 2026
803.50
805.50
785.95
791.50
791.46
2,364,898
May 18, 2026
804.50
814.00
789.50
805.74
805.70
1,255,553
May 15, 2026
825.50
829.18
790.00
804.50
804.46
1,823,873
May 14, 2026
9.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
825.00
837.90
822.61
835.00
834.95
832,950
May 13, 2026
851.50
855.50
828.50
836.50
836.36
1,905,665
May 12, 2026
864.50
864.50
840.50
844.00
843.85
1,193,941
May 11, 2026
863.00
871.00
855.50
871.00
870.85
1,259,391
May 8, 2026
853.50
867.50
853.50
860.50
860.35
1,051,270
May 7, 2026
866.50
874.00
859.50
861.00
860.85
2,234,913
May 6, 2026
835.50
862.00
832.50
862.00
861.85
1,140,351
May 5, 2026
812.50
828.50
802.00
828.50
828.36
1,360,565
May 1, 2026
826.50
826.50
811.00
812.50
812.36
533,731
Apr 30, 2026
798.50
822.64
792.50
816.00
815.86
2,120,534
Apr 29, 2026
805.50
807.70
797.50
800.00
799.86
3,567,232
Apr 28, 2026
805.00
818.00
798.00
806.50
806.36
1,094,733
Apr 27, 2026
805.50
816.50
790.50
797.00
796.86
2,940,814
Apr 24, 2026
815.00
830.10
805.50
805.50
805.36
1,362,175
Apr 23, 2026
826.50
836.50
816.71
825.00
824.86
2,125,757
Apr 22, 2026
822.00
838.00
822.00
829.00
828.86
3,559,045
Apr 21, 2026
836.50
839.32
825.00
826.50
826.36
2,099,027
Apr 20, 2026
831.50
832.00
821.00
831.50
831.36
1,323,141
Apr 17, 2026
821.50
837.00
809.59
832.00
831.86
3,712,874
Apr 16, 2026
806.00
828.00
806.00
818.00
817.86
1,016,527
Apr 15, 2026
817.00
824.00
810.25
813.00
812.86
2,225,148
Apr 14, 2026
813.00
822.50
807.50
819.50
819.36
2,976,718
Apr 13, 2026
820.50
825.00
809.50
809.50
809.36
1,214,231
Apr 10, 2026
825.50
834.50
817.50
823.50
823.36
1,770,758
Apr 9, 2026
823.00
832.50
819.71
824.00
823.86
888,116
Apr 8, 2026
808.50
831.00
802.50
824.50
824.36
2,130,249
Apr 7, 2026
780.50
784.00
774.50
782.50
782.37
1,771,196
Apr 2, 2026
768.00
781.00
758.00
778.00
777.87
1,715,070
Apr 1, 2026
774.00
778.50
762.00
776.00
775.87
805,672
Mar 31, 2026
742.50
760.00
738.00
756.00
755.87
2,190,417
Mar 30, 2026
743.00
746.00
733.50
742.00
741.87
1,861,851
Mar 27, 2026
767.00
767.00
743.50
746.00
745.87
1,161,830
Mar 26, 2026
772.00
780.50
755.00
760.00
759.87
999,288
Mar 25, 2026
768.00
779.50
768.00
776.00
775.87
1,065,076
Mar 24, 2026
767.50
779.50
753.50
764.50
764.37
2,045,938
Mar 23, 2026
736.00
780.00
725.00
764.00
763.87
1,120,331
Mar 20, 2026
760.50
765.00
738.00
745.00
744.87
2,901,184
Mar 19, 2026
775.00
775.00
744.00
756.00
755.87
1,031,780
Mar 18, 2026
775.50
786.50
772.09
780.00
779.87
3,206,311
Mar 17, 2026
757.00
771.50
753.00
769.00
768.87
2,764,773
Mar 16, 2026
757.50
765.00
748.00
757.00
756.87
1,108,089
Mar 13, 2026
760.00
762.50
747.00
754.00
753.87
3,277,234
Mar 12, 2026
761.00
771.00
753.00
760.00
759.87
2,450,178
Mar 11, 2026
794.00
800.00
739.00
764.50
764.37
5,538,757
Mar 10, 2026
704.50
710.00
700.00
702.00
701.88
807,756
Mar 9, 2026
691.00
696.00
674.50
688.00
687.88
1,090,959
Mar 6, 2026
705.00
728.00
700.00
709.00
708.88
845,557
Mar 5, 2026
729.00
741.50
722.50
722.50
722.38
882,709
Mar 4, 2026
726.00
736.00
721.50
730.50
730.37
1,249,967
Mar 3, 2026
739.50
749.00
719.00
727.00
726.88
1,123,712
Mar 2, 2026
759.00
757.50
748.00
756.00
755.87
712,145
Feb 27, 2026
768.00
775.50
756.00
759.50
759.37
1,319,359
Feb 26, 2026
758.00
768.00
739.50
768.00
767.87
695,633
Feb 25, 2026
764.00
769.00
755.50
757.50
757.37
614,176
Feb 24, 2026
776.00
789.50
762.50
762.50
762.37
1,484,731
Feb 23, 2026
777.00
780.00
768.00
769.00
768.87
400,674
Feb 20, 2026
773.50
783.50
771.50
775.50
775.37
735,102
Feb 19, 2026
779.50
787.50
765.50
769.00
768.87
589,625
Feb 18, 2026
778.00
781.00
765.50
781.00
780.87
637,280
Feb 17, 2026
772.00
781.00
757.00
776.50
776.37
606,261
Feb 16, 2026
766.50
777.42
758.00
774.50
774.37
565,831
Feb 13, 2026
757.00
774.00
757.00
766.50
766.37
1,135,537
Feb 12, 2026
760.00
771.50
754.50
758.00
757.87
1,042,928
Feb 11, 2026
747.00
764.00
738.50
754.00
753.87
749,658
Feb 10, 2026
754.00
758.00
740.00
747.00
746.87
1,595,688
Feb 9, 2026
741.00
756.50
740.00
756.00
755.87
2,232,972
Feb 6, 2026
741.50
747.00
721.00
744.00
743.87
996,434
Feb 5, 2026
712.00
730.75
712.00
727.00
726.88
599,988
Feb 4, 2026
730.50
742.00
724.50
724.50
724.38
1,003,707
Feb 3, 2026
728.50
739.50
724.00
730.00
729.87
2,053,283
Feb 2, 2026
714.00
731.00
708.50
731.00
730.87
3,723,455
Jan 30, 2026
712.00
719.50
709.50
714.00
713.88
817,342
Jan 29, 2026
716.50
722.50
711.00
712.00
711.88
1,554,474
Jan 28, 2026
723.50
727.00
712.00
714.50
714.38
1,127,645
Jan 27, 2026
721.50
728.50
715.00
722.50
722.38
1,138,499
Jan 26, 2026
714.50
723.50
705.50
718.00
717.88
637,103
Jan 23, 2026
718.50
722.00
708.00
708.00
707.88
521,117
Jan 22, 2026
719.00
727.00
714.50
719.00
718.88
976,546
Jan 21, 2026
712.50
721.00
708.50
713.00
712.88
2,727,124
Jan 20, 2026
710.00
726.00
705.50
716.00
715.88
1,378,733
Jan 19, 2026
726.00
734.00
713.00
726.00
725.88
501,809
Jan 16, 2026
717.50
736.00
716.50
735.00
734.87
2,415,461
Jan 15, 2026
712.00
721.00
702.50
719.50
719.38
2,123,543
Jan 14, 2026
713.50
718.50
708.00
711.50
711.38
1,047,423
Jan 13, 2026
729.50
729.50
708.00
711.50
711.38
1,793,045
Jan 12, 2026
725.50
732.00
717.50
727.00
726.88
528,192
Jan 9, 2026
721.00
723.50
709.50
722.50
722.38
873,116
Jan 8, 2026
720.00
724.50
715.00
715.00
714.88
634,377
Jan 7, 2026
722.50
724.50
717.50
724.50
724.38
814,932
Jan 6, 2026
722.00
726.00
703.50
723.50
723.38
631,754
Jan 5, 2026
731.00
737.00
700.00
720.00
719.88
2,624,885
Jan 2, 2026
711.50
715.50
704.50
714.00
713.88
936,326
Dec 31, 2025
716.00
716.50
709.87
711.00
710.88
112,207
Dec 30, 2025
714.00
716.50
703.00
715.00
714.88
343,917
Dec 29, 2025
702.50
716.00
699.50
711.00
710.88
801,092
Dec 24, 2025
717.00
718.04
706.50
716.50
716.38
131,639
Dec 23, 2025
721.50
721.50
713.00
715.50
715.38
345,634
Dec 22, 2025
707.00
726.21
707.00
719.50
719.38
1,025,156
Dec 19, 2025
720.00
724.18
714.50
721.00
720.88
2,424,677
Dec 18, 2025
730.50
730.50
709.50
721.00
720.88
1,622,345
Dec 17, 2025
720.50
724.00
713.50
713.50
713.38
1,164,066
Dec 16, 2025
727.00
727.00
714.00
718.00
717.88
1,982,288
Dec 15, 2025
711.50
721.00
708.50
720.50
720.38
685,397
Dec 12, 2025
714.00
715.00
707.00
708.50
708.38
1,055,803
Dec 11, 2025
714.00
714.00
698.50
705.00
704.88
740,405
Dec 10, 2025
711.00
721.00
704.00
704.00
703.88
437,105
Dec 9, 2025
718.50
721.00
712.00
714.50
714.38
643,111
Dec 8, 2025
716.00
717.00
705.50
716.50
716.38
1,054,636
Dec 5, 2025
727.00
732.50
707.00
707.00
706.88
1,932,878
Dec 4, 2025
726.50
726.50
705.50
721.50
721.38
1,933,578
Dec 3, 2025
711.50
711.50
694.95
709.50
709.38
921,743
Dec 2, 2025
702.50
704.50
695.75
704.50
704.38
1,727,440
Dec 1, 2025
702.00
703.00
682.00
697.00
696.88
1,568,509
Nov 28, 2025
707.00
707.00
695.33
704.00
703.88
527,082
Nov 27, 2025
688.00
700.06
687.00
700.00
699.88
1,085,547
Nov 26, 2025
677.00
687.50
672.50
685.50
685.38
1,512,400
Nov 25, 2025
659.00
672.50
654.00
672.50
672.38
1,613,192
Nov 24, 2025
648.50
661.50
646.50
657.50
657.39
2,853,356
Nov 21, 2025
641.50
654.00
636.50
644.50
644.39
2,099,145
Nov 20, 2025
665.00
665.50
652.50
652.50
652.39
1,139,978
Nov 19, 2025
662.50
664.00
654.50
656.50
656.39
532,688
Nov 18, 2025
654.00
660.50
651.50
659.00
658.89
1,544,279
Nov 17, 2025
665.00
665.00
657.88
664.00
663.89
1,021,396
Nov 14, 2025
661.00
661.00
646.00
659.00
658.89
1,466,462
Nov 13, 2025
669.00
669.50
660.00
662.50
662.39
793,523
Nov 12, 2025
656.50
665.00
653.50
665.00
664.89
1,095,965
Nov 11, 2025
667.50
672.00
652.50
654.00
653.89
1,214,601
Nov 10, 2025
667.50
672.00
662.00
668.50
668.39
730,913
Nov 7, 2025
673.00
677.50
660.00
661.00
660.89
2,197,246
Nov 6, 2025
675.00
680.00
668.00
671.50
671.38
557,800
Nov 5, 2025
686.00
686.00
669.00
675.00
674.88
1,041,755
Nov 4, 2025
669.00
678.50
665.50
673.50
673.38
774,640
Nov 3, 2025
677.00
677.00
665.50
674.00
673.88
732,134
Oct 31, 2025
677.00
677.00
665.10
672.00
671.88
818,783
Oct 30, 2025
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
668.50
674.50
664.54
670.50
670.38
2,854,485
