BBY.L
Balfour Beatty plc LSE · BBY.L
$876.50
-0.50
(-0.06%)
Neutral · +0.60σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BBY.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $872.00 | $879.00 | $857.00 | $876.50 | 0.0M |
| 2026-07-22 | $870.00 | $877.00 | $865.00 | $877.00 | 0.6M |
| 2026-07-21 | $863.50 | $874.50 | $850.00 | $872.00 | 0.8M |
| 2026-07-20 | $862.00 | $878.00 | $858.64 | $863.50 | 0.5M |
| 2026-07-17 | $856.50 | $866.50 | $843.50 | $866.50 | 1.0M |
| 2026-07-16 | $866.50 | $872.00 | $854.37 | $867.50 | 0.7M |
| 2026-07-15 | $852.50 | $869.40 | $844.50 | $865.50 | 0.6M |
| 2026-07-14 | $838.50 | $854.00 | $836.00 | $848.50 | 0.7M |
| 2026-07-13 | $843.50 | $849.50 | $831.00 | $849.50 | 0.6M |
| 2026-07-10 | $851.50 | $869.50 | $846.50 | $849.50 | 1.7M |
| 2026-07-09 | $853.00 | $861.50 | $839.00 | $860.00 | 1.1M |
| 2026-07-08 | $850.50 | $858.00 | $821.18 | $845.00 | 1.0M |
| 2026-07-07 | $884.00 | $900.00 | $851.50 | $851.50 | 1.0M |
| 2026-07-06 | $898.50 | $898.50 | $882.00 | $884.00 | 1.1M |
| 2026-07-03 | $875.00 | $899.00 | $872.00 | $899.00 | 0.5M |
| 2026-07-02 | $856.00 | $878.50 | $849.68 | $872.00 | 1.9M |
| 2026-07-01 | $867.00 | $888.00 | $858.50 | $862.50 | 0.8M |
| 2026-06-30 | $867.00 | $874.00 | $864.50 | $867.50 | 0.7M |
| 2026-06-29 | $878.50 | $879.00 | $859.00 | $866.00 | 1.6M |
| 2026-06-26 | $884.00 | $887.00 | $872.50 | $876.00 | 1.0M |
| 2026-06-25 | $855.50 | $890.50 | $855.50 | $882.00 | 1.4M |
| 2026-06-24 | $872.00 | $874.50 | $856.00 | $874.50 | 0.9M |
| 2026-06-23 | $866.50 | $869.00 | $846.50 | $864.50 | 0.9M |
| 2026-06-22 | $868.50 | $884.50 | $859.00 | $880.00 | 0.9M |
| 2026-06-19 | $867.50 | $875.50 | $863.00 | $871.50 | 3.6M |
| 2026-06-18 | $861.50 | $877.00 | $861.50 | $871.00 | 1.6M |
| 2026-06-17 | $843.00 | $867.00 | $841.00 | $867.00 | 1.8M |
| 2026-06-16 | $859.00 | $859.00 | $836.50 | $847.50 | 1.4M |
| 2026-06-15 | $850.00 | $853.00 | $838.50 | $839.00 | 0.7M |
| 2026-06-12 | $829.00 | $841.00 | $827.14 | $839.00 | 1.5M |
| 2026-06-11 | $792.00 | $820.50 | $783.50 | $820.50 | 1.2M |
| 2026-06-10 | $817.00 | $817.00 | $789.00 | $803.00 | 1.1M |
| 2026-06-09 | $818.00 | $820.50 | $798.00 | $798.00 | 1.1M |
| 2026-06-08 | $807.00 | $834.00 | $803.50 | $820.50 | 1.5M |
| 2026-06-05 | $791.00 | $819.00 | $791.00 | $812.50 | 2.2M |
| 2026-06-04 | $781.00 | $814.00 | $781.00 | $810.50 | 1.2M |
| 2026-06-03 | $788.50 | $801.50 | $785.00 | $800.50 | 0.6M |
| 2026-06-02 | $788.00 | $795.50 | $784.00 | $790.50 | 2.2M |
| 2026-06-01 | $793.50 | $806.50 | $779.50 | $784.50 | 0.7M |
| 2026-05-29 | $786.50 | $803.00 | $783.50 | $796.50 | 1.6M |
| 2026-05-28 | $788.00 | $794.00 | $773.50 | $784.50 | 1.0M |
| 2026-05-27 | $792.50 | $802.50 | $788.56 | $790.50 | 1.3M |
| 2026-05-26 | $806.50 | $820.50 | $798.50 | $798.50 | 2.6M |
| 2026-05-22 | $789.50 | $803.00 | $777.50 | $795.00 | 1.6M |
| 2026-05-21 | $795.50 | $803.50 | $791.00 | $795.50 | 2.0M |
| 2026-05-20 | $787.50 | $801.50 | $780.50 | $797.50 | 2.8M |
| 2026-05-19 | $803.50 | $805.50 | $785.95 | $791.50 | 2.4M |
| 2026-05-18 | $804.50 | $814.00 | $789.50 | $805.74 | 1.3M |
| 2026-05-15 | $825.50 | $829.18 | $790.00 | $804.50 | 1.8M |
| 2026-05-14 | $825.00 | $837.90 | $822.61 | $835.00 | 0.8M |
| 2026-05-13 | $851.50 | $855.50 | $828.50 | $836.50 | 1.9M |
| 2026-05-12 | $864.50 | $864.50 | $840.50 | $844.00 | 1.2M |
| 2026-05-11 | $863.00 | $871.00 | $855.50 | $871.00 | 1.3M |
| 2026-05-08 | $853.50 | $867.50 | $853.50 | $860.50 | 1.1M |
| 2026-05-07 | $866.50 | $874.00 | $859.50 | $861.00 | 2.2M |
| 2026-05-06 | $835.50 | $862.00 | $832.50 | $862.00 | 1.1M |
| 2026-05-05 | $812.50 | $828.50 | $802.00 | $828.50 | 1.4M |
| 2026-05-01 | $826.50 | $826.50 | $811.00 | $812.50 | 0.5M |
| 2026-04-30 | $798.50 | $822.64 | $792.50 | $816.00 | 2.1M |
| 2026-04-29 | $805.50 | $807.70 | $797.50 | $800.00 | 3.6M |
| 2026-04-28 | $805.00 | $818.00 | $798.00 | $806.50 | 1.1M |
| 2026-04-27 | $805.50 | $816.50 | $790.50 | $797.00 | 2.9M |
| 2026-04-24 | $815.00 | $830.10 | $805.50 | $805.50 | 1.4M |
| 2026-04-23 | $826.50 | $836.50 | $816.71 | $825.00 | 2.1M |
| 2026-04-22 | $822.00 | $838.00 | $822.00 | $829.00 | 3.6M |
| 2026-04-21 | $836.50 | $839.32 | $825.00 | $826.50 | 2.1M |
| 2026-04-20 | $831.50 | $832.00 | $821.00 | $831.50 | 1.3M |
| 2026-04-17 | $821.50 | $837.00 | $809.59 | $832.00 | 3.7M |
| 2026-04-16 | $806.00 | $828.00 | $806.00 | $818.00 | 1.0M |
| 2026-04-15 | $817.00 | $824.00 | $810.25 | $813.00 | 2.2M |
| 2026-04-14 | $813.00 | $822.50 | $807.50 | $819.50 | 3.0M |
| 2026-04-13 | $820.50 | $825.00 | $809.50 | $809.50 | 1.2M |
| 2026-04-10 | $825.50 | $834.50 | $817.50 | $823.50 | 1.8M |
| 2026-04-09 | $823.00 | $832.50 | $819.71 | $824.00 | 0.9M |
| 2026-04-08 | $808.50 | $831.00 | $802.50 | $824.50 | 2.1M |
| 2026-04-07 | $780.50 | $784.00 | $774.50 | $782.50 | 1.8M |
| 2026-04-02 | $768.00 | $781.00 | $758.00 | $778.00 | 1.7M |
| 2026-04-01 | $774.00 | $778.50 | $762.00 | $776.00 | 0.8M |
| 2026-03-31 | $742.50 | $760.00 | $738.00 | $756.00 | 2.2M |
| 2026-03-30 | $743.00 | $746.00 | $733.50 | $742.00 | 1.9M |
| 2026-03-27 | $767.00 | $767.00 | $743.50 | $746.00 | 1.2M |
| 2026-03-26 | $772.00 | $780.50 | $755.00 | $760.00 | 1.0M |
| 2026-03-25 | $768.00 | $779.50 | $768.00 | $776.00 | 1.1M |
| 2026-03-24 | $767.50 | $779.50 | $753.50 | $764.50 | 2.0M |
| 2026-03-23 | $736.00 | $780.00 | $725.00 | $764.00 | 1.1M |
| 2026-03-20 | $760.50 | $765.00 | $738.00 | $745.00 | 2.9M |
| 2026-03-19 | $775.00 | $775.00 | $744.00 | $756.00 | 1.0M |
| 2026-03-18 | $775.50 | $786.50 | $772.09 | $780.00 | 3.2M |
| 2026-03-17 | $757.00 | $771.50 | $753.00 | $769.00 | 2.8M |
| 2026-03-16 | $757.50 | $765.00 | $748.00 | $757.00 | 1.1M |
| 2026-03-13 | $760.00 | $762.50 | $747.00 | $754.00 | 3.3M |
| 2026-03-12 | $761.00 | $771.00 | $753.00 | $760.00 | 2.5M |
| 2026-03-11 | $794.00 | $800.00 | $739.00 | $764.50 | 5.5M |
| 2026-03-10 | $704.50 | $710.00 | $700.00 | $702.00 | 0.8M |
| 2026-03-09 | $691.00 | $696.00 | $674.50 | $688.00 | 1.1M |
| 2026-03-06 | $705.00 | $728.00 | $700.00 | $709.00 | 0.8M |
| 2026-03-05 | $729.00 | $741.50 | $722.50 | $722.50 | 0.9M |
| 2026-03-04 | $726.00 | $736.00 | $721.50 | $730.50 | 1.2M |
| 2026-03-03 | $739.50 | $749.00 | $719.00 | $727.00 | 1.1M |
| 2026-03-02 | $759.00 | $757.50 | $748.00 | $756.00 | 0.7M |
| 2026-02-27 | $768.00 | $775.50 | $756.00 | $759.50 | 1.3M |
| 2026-02-26 | $758.00 | $768.00 | $739.50 | $768.00 | 0.7M |
| 2026-02-25 | $764.00 | $769.00 | $755.50 | $757.50 | 0.6M |
| 2026-02-24 | $776.00 | $789.50 | $762.50 | $762.50 | 1.5M |
| 2026-02-23 | $777.00 | $780.00 | $768.00 | $769.00 | 0.4M |
| 2026-02-20 | $773.50 | $783.50 | $771.50 | $775.50 | 0.7M |
| 2026-02-19 | $779.50 | $787.50 | $765.50 | $769.00 | 0.6M |
| 2026-02-18 | $778.00 | $781.00 | $765.50 | $781.00 | 0.6M |
| 2026-02-17 | $772.00 | $781.00 | $757.00 | $776.50 | 0.6M |
| 2026-02-16 | $766.50 | $777.42 | $758.00 | $774.50 | 0.6M |
| 2026-02-13 | $757.00 | $774.00 | $757.00 | $766.50 | 1.1M |
| 2026-02-12 | $760.00 | $771.50 | $754.50 | $758.00 | 1.0M |
| 2026-02-11 | $747.00 | $764.00 | $738.50 | $754.00 | 0.7M |
| 2026-02-10 | $754.00 | $758.00 | $740.00 | $747.00 | 1.6M |
| 2026-02-09 | $741.00 | $756.50 | $740.00 | $756.00 | 2.2M |
| 2026-02-06 | $741.50 | $747.00 | $721.00 | $744.00 | 1.0M |
| 2026-02-05 | $712.00 | $730.75 | $712.00 | $727.00 | 0.6M |
| 2026-02-04 | $730.50 | $742.00 | $724.50 | $724.50 | 1.0M |
| 2026-02-03 | $728.50 | $739.50 | $724.00 | $730.00 | 2.1M |
| 2026-02-02 | $714.00 | $731.00 | $708.50 | $731.00 | 3.7M |
| 2026-01-30 | $712.00 | $719.50 | $709.50 | $714.00 | 0.8M |
| 2026-01-29 | $716.50 | $722.50 | $711.00 | $712.00 | 1.6M |
| 2026-01-28 | $723.50 | $727.00 | $712.00 | $714.50 | 1.1M |
| 2026-01-27 | $721.50 | $728.50 | $715.00 | $722.50 | 1.1M |
| 2026-01-26 | $714.50 | $723.50 | $705.50 | $718.00 | 0.6M |