Dark

BBY
BALFOUR BEATTY PLC
stock LSE

Inactive

Jul 17, 2024

408.40GBX+10.438%(+38.60)2,224,622

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	411.8000	413.4000	407.6000	408.4000	+10.438%	2,224,622	0.000%
2024-06-24	358.6000	370.8000	358.0000	369.8000	+2.722%	699,569	+10.438%
2024-06-21	359.6000	361.8000	356.8000	360.0000	-0.662%	1,794,450	+13.444%
2024-06-20	347.8000	362.4000	347.8000	362.4000	+1.684%	1,036,545	+12.693%
2024-06-19	352.2000	357.8000	352.2000	356.4000	-0.558%	1,002,780	+14.590%
2024-06-18	357.0000	359.0000	350.8000	358.4000	+2.517%	892,061	+13.951%
2024-06-17	341.2000	350.4000	341.2000	349.6000	+0.807%	451,603	+16.819%
2024-06-14	349.0000	350.0000	346.6000	346.8000	0.000%	632,175	+17.762%
2024-06-13	351.4000	352.2000	345.4000	346.8000	-1.923%	950,920	+17.762%
2024-06-12	346.4000	355.4000	346.4000	353.6000	+0.741%	1,447,323	+15.498%
2024-06-11	360.4000	360.4000	351.0000	351.0000	-1.681%	546,404	+16.353%
2024-06-10	369.0000	369.0000	356.2000	357.0000	-0.943%	897,400	+14.398%
2024-06-07	367.0000	367.0000	360.4000	360.4000	-1.905%	527,172	+13.319%
2024-06-06	365.0000	367.4000	363.8000	367.4000	+0.934%	485,510	+11.159%
2024-06-05	368.0000	368.8000	362.4000	364.0000	-1.355%	438,277	+12.198%
2024-06-04	366.2000	374.0000	366.2000	369.0000	-1.600%	559,187	+10.678%
2024-06-03	370.2000	377.6000	370.2000	375.0000	+0.969%	642,579	+8.907%
2024-05-31	378.2000	378.2000	367.4000	371.4000	+0.596%	1,395,560	+9.962%
2024-05-30	372.4000	373.0000	364.0000	369.2000	+1.206%	1,039,875	+10.618%
2024-05-29	379.6000	379.6000	363.2000	364.8000	-1.618%	856,256	+11.952%
2024-05-28	363.8000	377.6000	363.8000	370.8000	-0.590%	806,108	+10.140%
2024-05-24	370.4000	373.6000	365.6000	373.0000	+1.414%	742,222	+9.491%
2024-05-23	373.4000	373.4000	365.8000	367.8000	-0.163%	2,290,048	+11.039%
2024-05-22	362.6000	371.0000	362.6000	368.4000	-0.861%	1,455,114	+10.858%
2024-05-21	369.4000	371.6000	367.2000	371.6000	+0.270%	830,985	+9.903%
2024-05-20	375.0000	375.0000	367.6000	370.6000	+0.926%	838,348	+10.200%
2024-05-17	371.6000	371.8000	367.2000	367.2000	-1.343%	5,584,212	+11.220%
2024-05-16	379.0000	379.0000	368.0000	372.2000	-2.871%	1,325,745	+9.726%
2024-05-15	388.8000	388.8000	382.2000	383.2000	-0.571%	1,285,433	+6.576%
2024-05-14	387.2000	387.4000	382.2000	385.4000	+0.104%	885,833	+5.968%
2024-05-13	391.2000	391.2000	381.0000	385.0000	-0.259%	831,601	+6.078%
2024-05-10	384.2000	390.2000	382.8000	386.0000	+0.416%	762,887	+5.803%
2024-05-09	388.4000	388.4000	379.8000	384.4000	+0.628%	789,391	+6.243%
2024-05-08	369.2000	382.0000	369.2000	382.0000	+0.951%	1,072,161	+6.911%
2024-05-07	375.6000	380.0000	375.4000	378.4000	+1.393%	764,866	+7.928%
2024-05-02	371.4000	374.2000	367.6000	373.2000	+1.413%	756,972	+9.432%
2024-05-01	361.4000	372.4000	359.2000	368.0000	+9,614.889%	883,845	+10.978%
2024-03-22	3.8740	3.8740	3.7840	3.7880	+0.159%	730,751	+10,681.415%
2024-03-21	3.8080	3.8200	3.7640	3.7820	+0.318%	3,681,008	+10,698.519%
2024-03-20	3.7540	3.7880	3.7060	3.7700	+1.018%	2,064,763	+10,732.891%
2024-03-19	3.7060	3.7420	3.6940	3.7320	-0.850%	3,074,997	+10,843.194%
2024-03-18	3.7720	3.8660	3.7440	3.7640	-2.538%	1,618,850	+10,750.159%
2024-03-15	3.8200	3.8740	3.7680	3.8620	+1.632%	4,407,120	+10,474.832%
2024-03-14	3.7200	3.8040	3.7200	3.8000	+2.151%	2,201,240	+10,647.368%
2024-03-13	3.3880	3.7420	3.3880	3.7200	+9.476%	5,675,607	+10,878.495%
2024-03-12	3.3800	3.4200	3.3480	3.3980	+0.592%	1,449,023	+11,918.835%
2024-03-11	3.3820	3.4480	3.3780	3.3780	-1.973%	1,591,971	+11,989.994%
2024-03-08	3.4500	3.4740	3.4200	3.4460	-0.232%	759,515	+11,751.422%
2024-03-07	3.4300	3.4940	3.4300	3.4540	+0.116%	746,429	+11,723.972%
2024-03-06	3.5180	3.5180	3.4320	3.4500	+0.407%	1,134,936	+11,737.681%
2024-03-05	3.5040	3.5040	3.4340	3.4360	-0.116%	576,860	+11,785.914%
2024-03-04	3.5040	3.5040	3.4140	3.4400	+0.058%	559,046	+11,772.093%
2024-03-01	3.4500	3.4500	3.4040	3.4380	+1.296%	616,776	+11,778.999%
2024-02-29	3.3000	3.4160	3.3000	3.3940	+0.712%	1,387,621	+11,932.999%
2024-02-28	3.3660	3.4080	3.3480	3.3700	-0.414%	813,489	+12,018.694%
2024-02-27	3.2800	3.3900	3.2800	3.3840	+0.834%	971,175	+11,968.558%
2024-02-26	3.3800	3.3800	3.3340	3.3560	+0.419%	588,583	+12,069.249%
2024-02-23	3.3120	3.3920	3.3120	3.3420	-1.358%	4,047,056	+12,120.227%
2024-02-22	3.3260	3.3980	3.3000	3.3880	+2.295%	2,481,305	+11,954.309%
2024-02-21	3.2320	3.3120	3.2320	3.3120	+0.791%	3,381,067	+12,230.918%
2024-02-20	3.1900	3.2860	3.1900	3.2860	+0.551%	926,551	+12,328.484%
2024-02-19	3.2360	3.2680	3.2020	3.2680	+1.239%	506,938	+12,396.940%
2024-02-16	3.2420	3.2580	3.2120	3.2280	+0.436%	556,826	+12,551.797%
2024-02-15	3.1700	3.2220	3.1680	3.2140	+1.580%	744,989	+12,606.907%
2024-02-14	3.2160	3.2160	3.1640	3.1640	-0.315%	993,131	+12,807.712%
2024-02-13	3.3260	3.3260	3.1640	3.1740	-2.278%	1,021,941	+12,767.045%
2024-02-12	3.2720	3.3000	3.2480	3.2480	-0.855%	862,683	+12,473.892%
2024-02-09	3.2980	3.3000	3.2280	3.2760	+0.614%	891,364	+12,366.422%
2024-02-08	3.3340	3.3340	3.2480	3.2560	-0.061%	1,180,538	+12,442.998%
2024-02-07	3.2800	3.2820	3.2360	3.2580	-0.852%	1,158,167	+12,435.298%
2024-02-06	3.2920	3.2980	3.2420	3.2860	+1.295%	1,985,895	+12,328.484%
2024-02-05	3.1780	3.2720	3.1780	3.2440	-0.123%	3,940,643	+12,489.396%
2024-02-02	3.3460	3.3460	3.2400	3.2480	-1.754%	1,758,850	+12,473.892%
2024-02-01	3.4000	3.4000	3.3060	3.3060	-0.422%	1,005,230	+12,253.297%
2024-01-31	3.3480	3.3580	3.3200	3.3200	-0.955%	1,593,345	+12,201.205%
2024-01-30	3.3720	3.4120	3.3520	3.3520	-1.179%	979,753	+12,083.771%
2024-01-29	3.3680	3.4400	3.3680	3.3920	-1.738%	1,589,178	+11,940.094%
2024-01-26	3.3940	3.4760	3.3940	3.4520	-0.346%	936,221	+11,730.823%
2024-01-25	3.4440	3.4760	3.4360	3.4640	+0.639%	502,673	+11,689.838%
2024-01-24	3.3820	3.4540	3.3760	3.4420	+2.380%	459,525	+11,765.195%
2024-01-23	3.4720	3.4720	3.3620	3.3620	-0.826%	1,141,528	+12,047.531%
2024-01-22	3.3220	3.4000	3.3220	3.3900	+1.497%	739,249	+11,947.198%
2024-01-19	3.4000	3.4000	3.3280	3.3400	+0.060%	464,149	+12,127.545%
2024-01-18	3.2200	3.3640	3.2200	3.3380	+1.336%	609,857	+12,134.871%
2024-01-17	3.3580	3.3600	3.2620	3.2940	-3.231%	1,097,299	+12,298.300%
2024-01-16	3.4920	3.4920	3.3940	3.4040	-0.351%	5,197,179	+11,897.650%
2024-01-15	3.4740	3.4740	3.3860	3.4160	+0.708%	2,094,077	+11,855.504%
2024-01-12	3.3880	3.4280	3.3880	3.3920	+0.832%	1,007,004	+11,940.094%
2024-01-11	3.3160	3.4200	3.3160	3.3640	-0.650%	589,509	+12,040.309%
2024-01-10	3.3240	3.4100	3.3240	3.3860	-0.529%	1,411,462	+11,961.429%
2024-01-09	3.4560	3.4560	3.3760	3.4040	+0.059%	654,017	+11,897.650%
2024-01-08	3.4260	3.4260	3.3240	3.4020	+1.674%	634,057	+11,904.703%
2024-01-05	3.4480	3.4480	3.3200	3.3460	-0.712%	559,786	+12,105.619%
2024-01-04	3.3060	3.3800	3.3020	3.3700	+1.628%	670,509	+12,018.694%
2024-01-03	3.3580	3.3780	3.3040	3.3160	-1.719%	1,582,403	+12,216.043%
2024-01-02	3.3200	3.3760	3.3200	3.3740	+1.872%	613,735	+12,004.327%
2023-12-29	3.4220	3.4220	3.3120	3.3120	-1.252%	174,084	+12,230.918%
2023-12-28	3.4200	3.4200	3.3300	3.3540	-0.828%	420,705	+12,076.506%
2023-12-27	3.3700	3.3940	3.3620	3.3820	+0.356%	572,154	+11,975.695%
2023-12-22	3.3720	3.3720	3.3320	3.3700	+0.778%	334,883	+12,018.694%
2023-12-21	3.2760	3.3440	3.2760	3.3440	+1.272%	929,498	+12,112.919%
2023-12-20	3.3300	3.3300	3.2700	3.3020	+1.538%	3,116,322	+12,268.262%
2023-12-19	3.3240	3.3240	3.2380	3.2520	-0.061%	3,091,048	+12,458.426%
2023-12-18	3.2080	3.2800	3.2080	3.2540	-0.061%	1,340,537	+12,450.707%
2023-12-15	3.2840	3.2940	3.2300	3.2560	-0.123%	3,540,124	+12,442.998%
2023-12-14	3.2800	3.3180	3.2600	3.2600	+0.866%	3,047,803	+12,427.607%
2023-12-13	3.2900	3.2900	3.2320	3.2320	-1.162%	1,433,109	+12,536.139%
2023-12-12	3.2700	3.3260	3.2700	3.2700	-1.029%	879,913	+12,389.297%
2023-12-11	3.2720	3.3340	3.2720	3.3040	-1.432%	731,571	+12,260.775%
2023-12-08	3.3340	3.3600	3.3080	3.3520	-0.060%	950,013	+12,083.771%
2023-12-07	3.3560	3.4080	3.3340	3.3540	-0.828%	1,177,860	+12,076.506%
2023-12-06	3.3800	3.3920	3.3060	3.3820	+1.929%	793,069	+11,975.695%
2023-12-05	3.2620	3.3280	3.2620	3.3180	+0.606%	2,157,270	+12,208.620%
2023-12-04	3.3920	3.3920	3.2680	3.2980	-0.543%	657,693	+12,283.263%
2023-12-01	3.3180	3.3200	3.2500	3.3160	+1.968%	631,911	+12,216.043%
2023-11-30	3.2160	3.2860	3.2160	3.2520	-0.854%	2,322,699	+12,458.426%
2023-11-29	3.2140	3.3000	3.2140	3.2800	+0.613%	718,558	+12,351.220%
2023-11-28	3.2340	3.2680	3.2340	3.2600	-0.184%	571,349	+12,427.607%
2023-11-27	3.2640	3.3100	3.2480	3.2660	-0.183%	697,089	+12,404.593%
2023-11-24	3.2840	3.2840	3.2560	3.2720	+0.368%	417,464	+12,381.663%
2023-11-23	3.1580	3.2780	3.1580	3.2600	+0.929%	909,121	+12,427.607%
2023-11-22	3.1540	3.2460	3.1540	3.2300	-0.062%	833,373	+12,543.963%
2023-11-21	3.2720	3.2900	3.2140	3.2320	-1.102%	622,553	+12,536.139%
2023-11-20	3.2840	3.2920	3.2440	3.2680	-0.608%	576,077	+12,396.940%
2023-11-17	3.2420	3.3020	3.2420	3.2880	+1.985%	3,435,651	+12,320.925%
2023-11-16	3.1940	3.2800	3.1940	3.2240	-1.467%	1,007,054	+12,567.494%
2023-11-15	3.2500	3.3340	3.2500	3.2720	-0.244%	1,243,539	+12,381.663%
2023-11-14	3.1140	3.2900	3.1140	3.2800	+3.145%	1,764,964	+12,351.220%
2023-11-13	3.1020	3.2040	3.1020	3.1800	+0.697%	2,511,570	+12,742.767%
2023-11-10	3.1840	3.1840	3.1120	3.1580	+0.573%	1,041,801	+12,832.236%
2023-11-09	3.1920	3.1920	3.0740	3.1400	+0.770%	3,000,681	+12,906.369%
2023-11-08	3.0760	3.1560	3.0700	3.1160	+1.169%	2,679,128	+13,006.547%
2023-11-07	3.1040	3.1400	3.0700	3.0800	-1.597%	721,160	+13,159.740%
2023-11-06	3.1680	3.1920	3.1220	3.1300	-2.188%	692,801	+12,947.923%
2023-11-03	3.1860	3.2260	3.1680	3.2000	+0.946%	771,083	+12,662.500%
2023-11-02	3.0400	3.1800	3.0400	3.1700	+4.620%	1,254,956	+12,783.281%
2023-11-01	3.0180	3.0920	3.0180	3.0300	-2.005%	1,233,403	+13,378.548%
2023-10-31	3.1360	3.1360	3.0740	3.0920	+0.980%	1,981,859	+13,108.279%
2023-10-30	3.0400	3.0960	3.0080	3.0620	+2.340%	2,465,322	+13,237.688%
2023-10-27	2.9500	3.0040	2.9440	2.9920	+1.286%	626,005	+13,549.733%
2023-10-26	2.9280	2.9780	2.9280	2.9540	-1.138%	2,600,854	+13,725.322%
2023-10-25	3.0900	3.0900	2.9760	2.9880	-0.994%	784,214	+13,568.005%
2023-10-24	3.0940	3.0940	3.0020	3.0180	-0.527%	665,801	+13,432.140%
2023-10-23	2.9700	3.0380	2.9700	3.0340	+0.132%	589,532	+13,360.778%
2023-10-20	3.1140	3.1140	3.0120	3.0300	-0.460%	1,089,433	+13,378.548%
2023-10-19	3.0000	3.0700	3.0000	3.0440	-0.327%	675,274	+13,316.557%
2023-10-18	3.1500	3.1500	3.0420	3.0540	-1.864%	543,195	+13,272.626%
2023-10-17	3.0420	3.1300	3.0420	3.1120	+0.387%	1,664,377	+13,023.393%
2023-10-16	3.0220	3.1120	3.0220	3.1000	+0.780%	670,184	+13,074.194%
2023-10-13	3.0980	3.1280	3.0760	3.0760	-1.725%	801,902	+13,176.983%
2023-10-12	3.1660	3.1900	3.1300	3.1300	-0.949%	452,748	+12,947.923%
2023-10-11	3.1900	3.1900	3.1500	3.1600	-0.566%	771,992	+12,824.051%
2023-10-10	3.2220	3.2220	3.1500	3.1780	+1.017%	1,151,433	+12,750.850%
2023-10-09	3.2200	3.2200	3.1160	3.1460	-0.127%	1,616,148	+12,881.564%
2023-10-06	3.0740	3.1540	3.0700	3.1500	+1.547%	731,285	+12,865.079%
2023-10-05	3.0960	3.1200	3.0820	3.1020	+1.638%	615,244	+13,065.700%
2023-10-04	3.0900	3.0900	3.0420	3.0520	-0.457%	1,803,513	+13,281.389%
2023-10-03	3.0540	3.1500	3.0540	3.0660	-1.794%	1,192,457	+13,220.287%
2023-10-02	3.2880	3.2880	3.1160	3.1220	-2.741%	1,166,370	+12,981.358%
2023-09-29	3.2240	3.2260	3.1760	3.2100	+1.970%	1,197,902	+12,622.741%
2023-09-28	3.2580	3.2580	3.1340	3.1480	-1.193%	1,147,519	+12,873.316%
2023-09-27	3.1800	3.2180	3.1780	3.1860	-0.188%	1,052,081	+12,718.581%
2023-09-26	3.2100	3.2660	3.1840	3.1920	-2.326%	1,257,836	+12,694.486%
2023-09-25	3.2760	3.3360	3.2620	3.2680	-2.622%	1,572,951	+12,396.940%
2023-09-22	3.2700	3.3560	3.2700	3.3560	+0.179%	1,436,962	+12,069.249%
2023-09-21	3.3260	3.3700	3.3220	3.3500	+0.420%	571,143	+12,091.045%
2023-09-20	3.3440	3.3520	3.3020	3.3360	+1.769%	1,091,915	+12,142.206%
2023-09-19	3.2440	3.2800	3.2440	3.2780	-0.061%	451,693	+12,358.816%
2023-09-18	3.3020	3.3220	3.2500	3.2800	-1.324%	912,583	+12,351.220%
2023-09-15	3.3180	3.3700	3.3160	3.3240	-0.717%	2,495,036	+12,186.402%
2023-09-14	3.2800	3.3480	3.2760	3.3480	+2.260%	2,129,421	+12,098.327%
2023-09-13	3.3300	3.3300	3.2500	3.2740	-0.061%	776,857	+12,374.038%
2023-09-12	3.2000	3.2840	3.2000	3.2760	+1.613%	966,613	+12,366.422%
2023-09-11	3.1500	3.2420	3.1500	3.2240	-0.124%	577,421	+12,567.494%
2023-09-08	3.3040	3.3040	3.2000	3.2280	+0.062%	616,547	+12,551.797%
2023-09-07	3.2920	3.2920	3.2060	3.2260	0.000%	525,042	+12,559.640%
2023-09-06	3.2080	3.2260	3.1820	3.2260	+0.498%	501,059	+12,559.640%
2023-09-05	3.2240	3.2460	3.1720	3.2100	-0.742%	582,782	+12,622.741%
2023-09-04	3.3100	3.3100	3.2220	3.2340	+0.062%	532,050	+12,528.324%
2023-09-01	3.2000	3.2760	3.2000	3.2320	-1.222%	617,088	+12,536.139%
2023-08-31	3.3200	3.3200	3.2640	3.2720	-0.487%	1,086,355	+12,381.663%
2023-08-30	3.2680	3.3020	3.2500	3.2880	+0.489%	2,217,404	+12,320.925%
2023-08-29	3.2620	3.2720	3.2180	3.2720	+2.250%	1,107,040	+12,381.663%
2023-08-25	3.2360	3.2400	3.1940	3.2000	-0.312%	576,926	+12,662.500%
2023-08-24	3.1800	3.2540	3.1800	3.2100	+0.312%	585,467	+12,622.741%
2023-08-23	3.1000	3.2140	3.1000	3.2000	+0.819%	926,776	+12,662.500%
2023-08-22	3.0640	3.1840	3.0640	3.1740	+2.124%	690,391	+12,767.045%
2023-08-21	3.0580	3.1280	3.0580	3.1080	-0.766%	3,475,722	+13,040.283%
2023-08-18	3.1220	3.1360	3.0620	3.1320	+0.192%	3,249,692	+12,939.591%
2023-08-17	3.0900	3.1640	3.0520	3.1260	-9.862%	1,788,760	+12,964.619%
2023-08-15	3.5680	3.5680	3.4560	3.4680	-0.573%	553,450	+11,676.240%
2023-08-14	3.4420	3.4880	3.4120	3.4880	+0.461%	728,658	+11,608.716%
2023-08-11	3.4880	3.4980	3.4620	3.4720	+0.347%	522,024	+11,662.673%
2023-08-10	3.4180	3.4760	3.4180	3.4600	+0.290%	2,670,831	+11,703.468%
2023-08-09	3.3960	3.4560	3.3920	3.4500	+1.351%	711,769	+11,737.681%
2023-08-08	3.4400	3.4860	3.4040	3.4040	-1.902%	813,165	+11,897.650%
2023-08-07	3.4580	3.4980	3.4260	3.4700	+0.463%	1,195,919	+11,669.452%
2023-08-04	3.3780	3.4760	3.3780	3.4540	+0.116%	343,112	+11,723.972%
2023-08-03	3.3940	3.4680	3.3940	3.4500	-0.805%	1,032,020	+11,737.681%
2023-08-02	3.4340	3.4960	3.4340	3.4780	-0.912%	532,604	+11,642.381%
2023-08-01	3.4300	3.5240	3.4300	3.5100	+0.458%	710,091	+11,535.328%
2023-07-31	3.4880	3.5140	3.4840	3.4940	-0.114%	528,051	+11,588.609%
2023-07-28	3.6500	3.6500	3.4780	3.4980	-1.520%	1,536,855	+11,575.243%
2023-07-27	3.5560	3.5880	3.5380	3.5520	+0.396%	560,274	+11,397.748%
2023-07-26	3.4640	3.5380	3.4640	3.5380	0.000%	459,040	+11,443.245%
2023-07-25	3.5440	3.5600	3.5240	3.5380	-0.113%	686,356	+11,443.245%
2023-07-24	3.5240	3.5620	3.5240	3.5420	-0.056%	648,011	+11,430.209%
2023-07-21	3.5720	3.5760	3.5280	3.5440	-0.225%	815,750	+11,423.702%
2023-07-20	3.5460	3.5840	3.5280	3.5520	+0.396%	801,848	+11,397.748%
2023-07-19	3.4840	3.5760	3.4720	3.5380	+2.729%	1,608,580	+11,443.245%
2023-07-18	3.4060	3.4600	3.4060	3.4440	+1.116%	1,105,738	+11,758.304%
2023-07-17	3.3580	3.4340	3.3580	3.4060	-0.988%	449,639	+11,890.605%
2023-07-14	3.3460	3.4460	3.3460	3.4400	+0.526%	595,438	+11,772.093%
2023-07-13	3.4860	3.4860	3.4060	3.4220	-0.175%	599,448	+11,834.541%
2023-07-12	3.2720	3.4280	3.2720	3.4280	+2.512%	971,501	+11,813.652%
2023-07-11	3.3540	3.3540	3.3120	3.3440	+0.360%	464,263	+12,112.919%
2023-07-10	3.3940	3.3940	3.2880	3.3320	+0.543%	600,289	+12,156.903%
2023-07-07	3.3060	3.3300	3.2940	3.3140	0.000%	618,070	+12,223.476%
2023-07-06	3.4600	3.4600	3.3060	3.3140	-3.269%	886,600	+12,223.476%
2023-07-05	3.3760	3.4380	3.3760	3.4260	+0.646%	984,139	+11,820.607%
2023-07-04	3.4860	3.4860	3.3980	3.4040	0.000%	366,825	+11,897.650%
2023-07-03	3.3460	3.4440	3.3460	3.4040	-0.117%	519,452	+11,897.650%
2023-06-30	3.3820	3.4480	3.3780	3.4080	+0.590%	891,325	+11,883.568%
2023-06-29	3.4460	3.4780	3.3620	3.3880	-0.236%	736,686	+11,954.309%
2023-06-28	3.4360	3.4360	3.3740	3.3960	0.000%	1,510,213	+11,925.913%
2023-06-27	3.4340	3.4400	3.3860	3.3960	-0.352%	863,675	+11,925.913%
2023-06-26	3.3200	3.4260	3.3200	3.4080	+0.235%	3,043,355	+11,883.568%
2023-06-23	3.4440	3.4700	3.3900	3.4000	-1.961%	731,821	+11,911.765%
2023-06-22	3.5720	3.5720	3.4500	3.4680	-0.630%	964,056	+11,676.240%
2023-06-21	3.5140	3.5300	3.4720	3.4900	-0.513%	803,060	+11,602.006%
2023-06-20	3.4920	3.5080	3.4700	3.5080	+0.286%	564,931	+11,541.961%
2023-06-19	3.4800	3.5080	3.4700	3.4980	+0.287%	2,680,509	+11,575.243%
2023-06-16	3.5040	3.5380	3.4880	3.4880	-1.078%	3,765,322	+11,608.716%
2023-06-15	3.6000	3.6000	3.5140	3.5260	-1.618%	690,248	+11,482.530%
2023-06-14	3.5620	3.6080	3.5620	3.5840	-0.885%	1,282,643	+11,295.089%
2023-06-13	3.5780	3.6540	3.5720	3.6160	-0.550%	763,187	+11,194.248%
2023-06-12	3.6740	3.6800	3.6300	3.6360	-0.438%	1,446,795	+11,132.123%
2023-06-09	3.6760	3.6760	3.6140	3.6520	-0.599%	690,424	+11,082.913%
2023-06-08	3.7180	3.7180	3.6500	3.6740	+0.547%	789,143	+11,015.950%
2023-06-07	3.7740	3.7740	3.6480	3.6540	-1.243%	600,635	+11,076.793%
2023-06-06	3.6420	3.7220	3.6420	3.7000	-0.484%	1,438,978	+10,937.838%
2023-06-05	3.7300	3.7580	3.7020	3.7180	-0.054%	814,310	+10,884.400%
2023-06-02	3.7580	3.7580	3.6500	3.7200	+1.307%	1,158,995	+10,878.495%
2023-06-01	3.6440	3.6820	3.6440	3.6720	0.000%	1,010,054	+11,022.004%
2023-05-31	3.6960	3.6960	3.6560	3.6720	-0.703%	2,230,989	+11,022.004%
2023-05-30	3.7160	3.7460	3.6980	3.6980	-0.805%	831,162	+10,943.807%
2023-05-26	3.8480	3.8480	3.7280	3.7280	-0.534%	606,154	+10,854.936%
2023-05-25	3.8060	3.8060	3.7240	3.7480	-0.584%	781,805	+10,796.478%
2023-05-24	3.7500	3.7860	3.7500	3.7700	-1.515%	1,324,782	+10,732.891%
2023-05-23	3.9480	3.9480	3.8220	3.8280	-0.880%	1,004,318	+10,568.757%
2023-05-22	3.8980	3.8980	3.8520	3.8620	-0.413%	1,215,360	+10,474.832%
2023-05-19	3.8800	3.9100	3.8740	3.8780	-0.666%	1,493,969	+10,431.202%
2023-05-18	3.9880	3.9880	3.8840	3.9040	-0.763%	962,049	+10,361.066%
2023-05-17	3.9260	3.9540	3.9160	3.9340	+0.051%	2,323,349	+10,281.291%
2023-05-16	3.9480	3.9480	3.9000	3.9320	+0.357%	675,325	+10,286.572%
2023-05-15	3.9700	3.9700	3.9160	3.9180	+0.153%	706,418	+10,323.686%
2023-05-12	3.8720	3.9240	3.8220	3.9120	+0.256%	1,317,249	+10,339.673%
2023-05-11	4.0120	4.0120	3.8660	3.9020	-0.662%	2,554,776	+10,366.427%
2023-05-10	3.9580	3.9580	3.8960	3.9280	-0.153%	1,138,618	+10,297.149%
2023-05-09	3.9060	3.9480	3.9000	3.9340	+0.924%	2,128,984	+10,281.291%
2023-05-05	3.7320	3.8980	3.7320	3.8980	+1.935%	1,175,167	+10,377.168%
2023-05-04	3.8060	3.8580	3.7860	3.8240	-0.365%	1,121,614	+10,579.916%
2023-05-03	3.8820	3.8820	3.8100	3.8380	-0.518%	1,192,726	+10,540.959%
2023-05-02	3.8860	3.8860	3.8300	3.8580	+0.731%	919,638	+10,485.796%
2023-04-28	3.8220	3.8460	3.8040	3.8300	+0.736%	1,274,684	+10,563.185%
2023-04-27	3.8480	3.8640	3.7820	3.8020	-1.859%	1,052,148	+10,641.715%
2023-04-26	3.8780	3.8840	3.8340	3.8740	+0.623%	1,606,419	+10,442.075%
2023-04-25	3.8460	3.8680	3.8000	3.8500	+0.944%	919,078	+10,507.792%
2023-04-24	3.8080	3.8220	3.7740	3.8140	+0.633%	750,529	+10,607.918%
2023-04-21	3.7240	3.8060	3.7240	3.7900	+0.265%	1,126,849	+10,675.726%
2023-04-20	3.8500	3.8500	3.7720	3.7800	+0.265%	902,882	+10,704.233%
2023-04-19	3.7400	3.7860	3.7400	3.7700	-0.580%	752,696	+10,732.891%
2023-04-18	3.7800	3.7920	3.7500	3.7920	+0.744%	760,650	+10,670.042%
2023-04-17	3.7520	3.7760	3.7200	3.7640	+0.803%	2,881,060	+10,750.159%
2023-04-14	3.7600	3.7620	3.7240	3.7340	+0.161%	942,472	+10,837.333%
2023-04-13	3.6000	3.7440	3.6000	3.7280	+1.085%	779,205	+10,854.936%
2023-04-12	3.6000	3.7200	3.6000	3.6880	+0.710%	1,776,477	+10,973.753%
2023-04-11	3.6200	3.6680	3.6000	3.6620	+2.233%	1,118,055	+11,052.376%
2023-04-06	3.4920	3.6060	3.4920	3.5820	+0.112%	1,411,719	+11,301.452%
2023-04-05	3.7220	3.7260	3.5640	3.5780	-3.350%	2,484,895	+11,314.198%
2023-04-04	3.7020	3.7600	3.7000	3.7020	-0.269%	1,263,907	+10,931.875%
2023-04-03	3.7260	3.7500	3.6880	3.7120	-0.322%	2,767,138	+10,902.155%
2023-03-31	3.7400	3.7880	3.7140	3.7240	-1.273%	2,316,702	+10,866.702%
2023-03-30	3.8000	3.8000	3.7440	3.7720	+1.018%	1,958,166	+10,727.147%
2023-03-29	3.7040	3.7580	3.7040	3.7340	+0.701%	2,597,687	+10,837.333%
2023-03-28	3.7800	3.7800	3.6860	3.7080	-1.383%	1,156,285	+10,914.024%
2023-03-27	3.7460	3.7920	3.7360	3.7600	+1.293%	1,388,085	+10,761.702%
2023-03-24	3.7260	3.7400	3.6760	3.7120	-0.322%	2,203,950	+10,902.155%
2023-03-23	3.6380	3.7380	3.6380	3.7240	+2.083%	6,146,579	+10,866.702%
2023-03-22	3.6680	3.7640	3.5580	3.6480	+2.299%	3,763,041	+11,095.175%
2023-03-21	3.5180	3.5920	3.5040	3.5660	+2.826%	1,770,683	+11,352.608%
2023-03-20	3.3080	3.4820	3.2780	3.4680	+4.082%	2,225,968	+11,676.240%
2023-03-17	3.3420	3.3860	3.2980	3.3320	-0.656%	3,877,398	+12,156.903%
2023-03-16	3.5120	3.5180	3.3380	3.3540	-3.621%	3,076,026	+12,076.506%
2023-03-15	3.5040	3.6420	3.4660	3.4800	+2.173%	3,206,868	+11,635.632%
2023-03-14	3.3240	3.4060	3.3160	3.4060	+2.344%	1,611,947	+11,890.605%
2023-03-13	3.5420	3.5420	3.3260	3.3280	-3.815%	3,098,176	+12,171.635%
2023-03-10	3.4160	3.4800	3.4160	3.4600	-0.973%	1,181,608	+11,703.468%
2023-03-09	3.5840	3.5860	3.4940	3.4940	-2.674%	1,392,429	+11,588.609%
2023-03-08	3.5460	3.5900	3.5460	3.5900	+0.504%	1,168,161	+11,276.045%
2023-03-07	3.6060	3.6060	3.5220	3.5720	+1.420%	930,692	+11,333.371%
2023-03-06	3.5620	3.5780	3.4960	3.5220	-1.510%	1,407,738	+11,495.684%
2023-03-03	3.6080	3.6080	3.5740	3.5760	-0.445%	1,192,530	+11,320.582%
2023-03-02	3.5920	3.6420	3.5720	3.5920	-1.427%	1,610,157	+11,269.710%
2023-03-01	3.5880	3.6720	3.5880	3.6440	-0.110%	1,289,685	+11,107.464%
2023-02-28	3.7160	3.7180	3.6340	3.6480	-1.618%	2,169,758	+11,095.175%
2023-02-27	3.6520	3.7220	3.6520	3.7080	+1.533%	1,091,485	+10,914.024%
2023-02-24	3.6900	3.6900	3.6480	3.6520	+0.165%	1,796,907	+11,082.913%
2023-02-23	3.5200	3.6740	3.5200	3.6460	+1.109%	1,137,708	+11,101.317%
2023-02-22	3.6020	3.6100	3.5700	3.6060	+0.167%	938,434	+11,225.568%
2023-02-21	3.6700	3.6700	3.6000	3.6000	-0.826%	887,567	+11,244.444%
2023-02-20	3.6420	3.6540	3.6100	3.6300	-0.329%	1,586,213	+11,150.689%
2023-02-17	3.6520	3.6620	3.6260	3.6420	-0.492%	1,190,792	+11,113.619%
2023-02-16	3.6640	3.6660	3.6240	3.6600	+0.329%	1,015,413	+11,058.470%
2023-02-15	3.5880	3.6620	3.5880	3.6480	+0.885%	1,115,697	+11,095.175%
2023-02-14	3.6300	3.6480	3.6080	3.6160	-0.605%	823,745	+11,194.248%
2023-02-13	3.5840	3.6560	3.5840	3.6380	+1.394%	1,287,976	+11,125.948%
2023-02-10	3.6300	3.6300	3.5700	3.5880	-0.609%	811,039	+11,282.386%
2023-02-09	3.6620	3.6620	3.5860	3.6100	+0.951%	3,630,755	+11,213.019%
2023-02-08	3.5900	3.6260	3.5760	3.5760	-0.832%	1,103,162	+11,320.582%
2023-02-07	3.6020	3.6220	3.5920	3.6060	+0.167%	942,802	+11,225.568%
2023-02-06	3.7200	3.7200	3.5880	3.6000	-1.424%	1,063,084	+11,244.444%
2023-02-03	3.6180	3.6820	3.6180	3.6520	+0.606%	1,498,472	+11,082.913%
2023-02-02	3.6380	3.6540	3.4900	3.6300	-1.466%	2,681,647	+11,150.689%
2023-02-01	3.6640	3.7200	3.6620	3.6840	+0.546%	2,213,829	+10,985.776%
2023-01-31	3.6600	3.6880	3.6580	3.6640	-0.435%	1,140,499	+11,046.288%
2023-01-30	3.7400	3.7740	3.6500	3.6800	-0.862%	1,771,178	+10,997.826%
2023-01-27	3.7000	3.7120	3.6560	3.7120	+0.870%	1,610,817	+10,902.155%
2023-01-26	3.5740	3.7140	3.5740	3.6800	+0.601%	1,856,163	+10,997.826%
2023-01-25	3.6800	3.7000	3.6500	3.6580	-0.598%	1,024,630	+11,064.571%
2023-01-24	3.6380	3.7140	3.6280	3.6800	+1.433%	1,287,508	+10,997.826%
2023-01-23	3.6140	3.6460	3.6100	3.6280	+0.778%	835,828	+11,156.891%
2023-01-20	3.5900	3.6060	3.5660	3.6000	+0.897%	1,314,970	+11,244.444%
2023-01-19	3.5900	3.5900	3.5400	3.5680	+0.056%	1,395,985	+11,346.188%
2023-01-18	3.5200	3.5860	3.5200	3.5660	+1.020%	964,189	+11,352.608%
2023-01-17	3.5080	3.5620	3.5080	3.5300	-0.282%	1,555,927	+11,469.405%
2023-01-16	3.5660	3.5700	3.5280	3.5400	-0.394%	1,256,727	+11,436.723%
2023-01-13	3.4720	3.5760	3.4720	3.5540	0.000%	2,312,466	+11,391.277%
2023-01-12	3.4060	3.5700	3.4060	3.5540	+1.892%	1,355,381	+11,391.277%
2023-01-11	3.5180	3.5580	3.4640	3.4880	-0.570%	2,287,723	+11,608.716%
2023-01-10	3.4080	3.5180	3.4080	3.5080	+0.631%	1,110,040	+11,541.961%
2023-01-09	3.5480	3.5620	3.4860	3.4860	-1.581%	1,112,911	+11,615.433%
2023-01-06	3.4560	3.5540	3.4560	3.5420	+0.511%	1,029,774	+11,430.209%
2023-01-05	3.4000	3.5480	3.4000	3.5240	+1.206%	1,039,121	+11,489.103%
2023-01-04	3.4340	3.4840	3.4040	3.4820	+2.231%	1,166,391	+11,628.891%
2023-01-03	3.3960	3.4440	3.3900	3.4060	+0.889%	1,058,802	+11,890.605%
2022-12-30	3.3280	3.4060	3.3280	3.3760	-0.997%	300,282	+11,997.156%
2022-12-29	3.4880	3.4880	3.3680	3.4100	-0.176%	376,934	+11,876.540%
2022-12-28	3.4920	3.4920	3.3880	3.4160	-0.292%	635,773	+11,855.504%
2022-12-23	3.3960	3.4260	3.3920	3.4260	+0.528%	196,388	+11,820.607%
2022-12-22	3.3460	3.4400	3.3460	3.4080	-0.234%	550,737	+11,883.568%
2022-12-21	3.5020	3.5020	3.3680	3.4160	+0.176%	825,523	+11,855.504%
2022-12-20	3.3780	3.4220	3.3520	3.4100	+0.353%	941,792	+11,876.540%
2022-12-19	3.3060	3.4380	3.3060	3.3980	+0.295%	827,669	+11,918.835%
2022-12-16	3.4720	3.4720	3.3240	3.3880	-1.109%	3,976,651	+11,954.309%
2022-12-15	3.3780	3.4560	3.3620	3.4260	+0.587%	1,557,885	+11,820.607%
2022-12-13	3.4400	3.5040	3.4060	3.4060	-1.218%	2,467,016	+11,890.605%
2022-12-12	3.4240	3.4520	3.4000	3.4480	-0.347%	1,144,248	+11,744.548%
2022-12-09	3.4520	3.4600	3.3760	3.4600	+2.671%	1,545,122	+11,703.468%
2022-12-08	3.3940	3.4760	3.3700	3.3700	+1.628%	2,605,958	+12,018.694%
2022-12-07	3.2060	3.3260	3.2060	3.3160	+1.221%	1,951,551	+12,216.043%
2022-12-06	3.2100	3.3060	3.2100	3.2760	-0.426%	6,350,057	+12,366.422%
2022-12-05	3.2420	3.3220	3.2420	3.2900	+0.982%	996,566	+12,313.374%
2022-12-02	3.3560	3.3560	3.2280	3.2580	-0.671%	715,068	+12,435.298%
2022-12-01	3.3040	3.3040	3.2120	3.2800	+1.297%	1,074,468	+12,351.220%
2022-11-30	3.2980	3.2980	3.2140	3.2380	-1.039%	1,851,369	+12,512.724%
2022-11-29	3.1600	3.2800	3.1600	3.2720	+1.112%	1,416,624	+12,381.663%
2022-11-28	3.2260	3.2580	3.1940	3.2360	+0.435%	1,076,466	+12,520.519%
2022-11-25	3.1480	3.2380	3.1480	3.2220	+0.436%	3,377,258	+12,575.357%
2022-11-24	3.3120	3.3120	3.2080	3.2080	-0.804%	603,508	+12,630.673%

.dark-mode .MYl0Mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYl0Mq{ color: #333333; background-color: white; border: 2px solid #333333; }BBYBALFOUR BEATTY PLCstock LSE

BBY
BALFOUR BEATTY PLC
stock LSE