LSE, BBY End of Day and Historical Share Prices [Balfour Beatty Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BBY: Balfour Beatty PLC

27 Aug 2025

LAST: 589.0	CHANGE: 5.00	OPEN: 589.0	HIGH: 591.0	ASK: 560.0	VOLUME: 775K
LAST: 589.0	CHG(%): 0.86	PREV: 584.0	LOW: 583.5	BID: 545.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	589.0	591.0	583.5	589.0	775K
26 Aug 25	586.0	590.5	575.5	584.0	2.03M
25 Aug 25	584.0	594.5	581.0	590.5	1.4M
22 Aug 25	584.0	594.5	581.0	590.5	1.41M
21 Aug 25	574.0	584.5	573.5	583.0	2.46M
20 Aug 25	567.5	575.0	560.5	574.0	812K
19 Aug 25	570.0	573.5	566.5	567.0	1.13M
18 Aug 25	575.5	575.5	566.5	570.0	991.9K
15 Aug 25	563.5	573.0	560.5	569.0	2.07M
14 Aug 25	551.5	567.0	549.0	560.0	2.11M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	587.40
MA10:	577.70
MA20:	564.70
MA50:	537.02
MA100:	505.92
MA200:	477.59
STO9:	80.00
STO14:	86.75
RSI14:	70.59
WPR14:	-4.00
MTM14:	34.50
ROC14:	0.06
ATR:	13.79
Week High:	594.50
Week Low:	560.50
Month High:	594.50
Month Low:	519.00
Year High:	594.50
Year Low:	365.80
Volatility:	13.40

RECENT SPLITS

Date	Ratio
08 Oct 2009	395-344
06 May 1997	1051-1009
20 Sep 1996	631-617
01 Jun 1992	144-139

RECENT DIVIDENDS

Date	Amount
30 Oct 2025	$0.04
15 May 2025	$0.09
31 Oct 2024	$0.04
16 May 2024	$0.08
26 Oct 2023	$0.04
18 May 2023	$0.07
27 Oct 2022	$0.04
26 May 2022	$0.06
04 Nov 2021	$0.03
03 Jun 2021	$0.02