LSE - Delayed Quote • GBp
Balfour Beatty plc (BBY.L)
At close: April 19 at 4:36 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 354.00 | 364.40 | 351.00 | 356.00 | 356.00 | 926,532 |
| Apr 18, 2024 | 358.00 | 364.20 | 355.60 | 358.20 | 358.20 | 1,138,503 |
| Apr 17, 2024 | 368.60 | 368.60 | 355.20 | 356.40 | 356.40 | 1,572,061 |
| Apr 16, 2024 | 364.00 | 365.20 | 360.00 | 360.00 | 360.00 | 836,304 |
| Apr 15, 2024 | 362.80 | 373.40 | 362.80 | 369.40 | 369.40 | 1,648,524 |
| Apr 12, 2024 | 371.80 | 373.80 | 366.00 | 370.40 | 370.40 | 987,460 |
| Apr 11, 2024 | 376.80 | 376.80 | 366.80 | 368.40 | 368.40 | 1,196,706 |
| Apr 10, 2024 | 370.00 | 373.80 | 366.20 | 368.00 | 368.00 | 780,281 |
| Apr 9, 2024 | 371.40 | 378.20 | 369.80 | 369.80 | 369.80 | 741,937 |
| Apr 8, 2024 | 379.40 | 379.40 | 369.80 | 375.40 | 375.40 | 650,037 |
| Apr 5, 2024 | 375.40 | 377.80 | 369.80 | 371.80 | 371.80 | 806,281 |
| Apr 4, 2024 | 378.20 | 381.60 | 377.20 | 377.20 | 377.20 | 1,504,813 |
| Apr 3, 2024 | 380.20 | 381.40 | 376.80 | 379.20 | 379.20 | 872,104 |
| Apr 2, 2024 | 391.40 | 391.40 | 374.80 | 378.80 | 378.80 | 1,549,558 |
| Mar 28, 2024 | 375.20 | 389.80 | 375.20 | 382.20 | 382.20 | 921,994 |
| Mar 27, 2024 | 390.80 | 390.80 | 381.20 | 384.00 | 384.00 | 991,066 |
| Mar 26, 2024 | 386.00 | 386.00 | 375.39 | 382.60 | 382.60 | 877,120 |
| Mar 25, 2024 | 379.40 | 380.20 | 375.60 | 377.00 | 377.00 | 693,284 |
| Mar 22, 2024 | 387.40 | 387.40 | 378.40 | 378.80 | 378.80 | 730,753 |
| Mar 21, 2024 | 380.80 | 382.40 | 376.00 | 378.20 | 378.20 | 3,681,008 |
| Mar 20, 2024 | 375.40 | 379.00 | 370.60 | 377.00 | 377.00 | 2,064,765 |
| Mar 19, 2024 | 370.60 | 376.20 | 369.40 | 373.20 | 373.20 | 3,074,997 |
| Mar 18, 2024 | 377.20 | 386.60 | 374.40 | 376.40 | 376.40 | 1,618,859 |
| Mar 15, 2024 | 382.00 | 387.40 | 376.40 | 386.20 | 386.20 | 4,407,125 |
| Mar 14, 2024 | 372.00 | 380.40 | 372.00 | 380.00 | 380.00 | 2,201,243 |
| Mar 13, 2024 | 338.80 | 374.20 | 338.80 | 372.00 | 372.00 | 5,675,626 |
| Mar 12, 2024 | 338.00 | 342.00 | 334.80 | 339.80 | 339.80 | 1,449,025 |
| Mar 11, 2024 | 338.20 | 345.00 | 336.00 | 337.80 | 337.80 | 1,591,972 |
| Mar 8, 2024 | 345.00 | 347.40 | 341.80 | 344.60 | 344.60 | 759,516 |
| Mar 7, 2024 | 343.00 | 349.40 | 338.20 | 345.40 | 345.40 | 746,430 |
| Mar 6, 2024 | 351.80 | 351.80 | 343.20 | 345.00 | 345.00 | 1,134,937 |
| Mar 5, 2024 | 350.40 | 350.40 | 342.48 | 343.60 | 343.60 | 576,866 |
| Mar 4, 2024 | 350.40 | 350.40 | 341.40 | 344.00 | 344.00 | 559,047 |
| Mar 1, 2024 | 345.00 | 345.00 | 340.40 | 343.80 | 343.80 | 616,777 |
| Feb 29, 2024 | 330.00 | 341.60 | 330.00 | 339.40 | 339.40 | 1,387,623 |
| Feb 28, 2024 | 336.60 | 340.80 | 334.00 | 337.00 | 337.00 | 813,489 |
| Feb 27, 2024 | 328.00 | 339.00 | 328.00 | 338.40 | 338.40 | 971,175 |
| Feb 26, 2024 | 338.00 | 338.00 | 333.00 | 335.60 | 335.60 | 588,583 |
| Feb 23, 2024 | 331.20 | 339.20 | 331.20 | 334.20 | 334.20 | 4,047,056 |
| Feb 22, 2024 | 332.60 | 339.80 | 329.20 | 338.80 | 338.80 | 2,481,305 |
| Feb 21, 2024 | 323.20 | 331.20 | 323.20 | 331.20 | 331.20 | 3,381,067 |
| Feb 20, 2024 | 319.00 | 328.60 | 319.00 | 328.60 | 328.60 | 926,551 |
| Feb 19, 2024 | 323.60 | 327.00 | 315.80 | 326.80 | 326.80 | 506,938 |
| Feb 16, 2024 | 324.20 | 325.80 | 316.80 | 322.80 | 322.80 | 556,827 |
| Feb 15, 2024 | 317.00 | 322.40 | 316.80 | 321.40 | 321.40 | 744,989 |
| Feb 14, 2024 | 321.60 | 322.60 | 316.40 | 316.40 | 316.40 | 993,131 |
| Feb 13, 2024 | 332.60 | 332.60 | 316.40 | 317.40 | 317.40 | 1,021,941 |
| Feb 12, 2024 | 327.20 | 330.00 | 324.80 | 324.80 | 324.80 | 862,683 |
| Feb 9, 2024 | 329.80 | 331.00 | 322.80 | 327.60 | 327.60 | 891,365 |
| Feb 8, 2024 | 333.40 | 336.80 | 324.80 | 325.60 | 325.60 | 1,180,539 |
| Feb 7, 2024 | 328.00 | 330.00 | 323.60 | 325.80 | 325.80 | 1,158,167 |
| Feb 6, 2024 | 329.20 | 329.80 | 323.00 | 328.60 | 328.60 | 1,985,895 |
| Feb 5, 2024 | 317.80 | 329.40 | 317.80 | 324.40 | 324.40 | 3,940,644 |
| Feb 2, 2024 | 334.60 | 334.60 | 324.00 | 324.80 | 324.80 | 1,758,850 |
| Feb 1, 2024 | 340.00 | 340.00 | 330.60 | 330.60 | 330.60 | 1,005,230 |
| Jan 31, 2024 | 334.80 | 342.20 | 332.00 | 332.00 | 332.00 | 1,593,345 |
| Jan 30, 2024 | 337.20 | 343.00 | 335.20 | 335.20 | 335.20 | 979,753 |
| Jan 29, 2024 | 336.80 | 346.20 | 336.80 | 339.20 | 339.20 | 1,589,178 |
| Jan 26, 2024 | 339.40 | 347.60 | 339.40 | 345.20 | 345.20 | 936,222 |
| Jan 25, 2024 | 344.40 | 347.80 | 343.50 | 346.40 | 346.40 | 502,673 |
| Jan 24, 2024 | 338.20 | 345.40 | 336.80 | 344.20 | 344.20 | 459,525 |
| Jan 23, 2024 | 347.20 | 347.20 | 336.20 | 336.20 | 336.20 | 1,141,528 |
| Jan 22, 2024 | 332.20 | 340.00 | 330.40 | 339.00 | 339.00 | 739,250 |
| Jan 19, 2024 | 340.00 | 340.00 | 332.80 | 334.00 | 334.00 | 464,150 |
| Jan 18, 2024 | 322.00 | 336.40 | 322.00 | 333.80 | 333.80 | 609,858 |
| Jan 17, 2024 | 335.80 | 337.60 | 326.20 | 329.40 | 329.40 | 1,097,300 |
| Jan 16, 2024 | 349.20 | 349.20 | 338.20 | 340.40 | 340.40 | 5,197,181 |
| Jan 15, 2024 | 340.20 | 347.40 | 338.50 | 341.60 | 341.60 | 2,094,079 |
| Jan 12, 2024 | 338.80 | 342.80 | 338.80 | 339.20 | 339.20 | 1,007,004 |
| Jan 11, 2024 | 331.60 | 342.00 | 331.60 | 336.40 | 336.40 | 589,510 |
| Jan 10, 2024 | 332.40 | 341.00 | 332.40 | 338.60 | 338.60 | 1,411,462 |
| Jan 9, 2024 | 345.60 | 345.60 | 337.60 | 340.40 | 340.40 | 654,017 |
| Jan 8, 2024 | 342.60 | 343.00 | 332.40 | 340.20 | 340.20 | 634,057 |
| Jan 5, 2024 | 344.80 | 344.80 | 332.00 | 334.60 | 334.60 | 559,786 |
| Jan 4, 2024 | 330.60 | 338.00 | 330.20 | 337.00 | 337.00 | 688,453 |
| Jan 3, 2024 | 335.80 | 337.80 | 330.32 | 331.60 | 331.60 | 1,582,404 |
| Jan 2, 2024 | 332.00 | 337.60 | 332.00 | 337.40 | 337.40 | 709,149 |
| Dec 29, 2023 | 342.20 | 342.20 | 331.20 | 331.20 | 331.20 | 174,084 |
| Dec 28, 2023 | 342.00 | 342.20 | 333.00 | 335.40 | 335.40 | 420,705 |
| Dec 27, 2023 | 337.00 | 341.20 | 334.00 | 338.20 | 338.20 | 572,154 |
| Dec 22, 2023 | 337.20 | 337.20 | 333.20 | 337.00 | 337.00 | 334,883 |
| Dec 21, 2023 | 327.60 | 334.40 | 327.60 | 334.40 | 334.40 | 929,498 |
| Dec 20, 2023 | 333.00 | 337.00 | 327.00 | 330.20 | 330.20 | 3,116,323 |
| Dec 19, 2023 | 332.40 | 332.40 | 321.20 | 325.20 | 325.20 | 3,091,048 |
| Dec 18, 2023 | 320.80 | 328.00 | 320.80 | 325.40 | 325.40 | 1,340,537 |
| Dec 15, 2023 | 328.40 | 332.00 | 323.00 | 325.60 | 325.60 | 3,540,125 |
| Dec 14, 2023 | 328.00 | 331.80 | 326.00 | 326.00 | 326.00 | 3,047,804 |
| Dec 13, 2023 | 329.00 | 329.00 | 323.20 | 323.20 | 323.20 | 1,433,109 |
| Dec 12, 2023 | 327.00 | 333.60 | 327.00 | 327.00 | 327.00 | 879,914 |
| Dec 11, 2023 | 327.20 | 336.00 | 327.20 | 330.40 | 330.40 | 731,574 |
| Dec 8, 2023 | 333.40 | 340.00 | 330.80 | 335.20 | 335.20 | 950,014 |
| Dec 7, 2023 | 335.60 | 340.80 | 331.00 | 335.40 | 335.40 | 1,177,861 |
| Dec 6, 2023 | 338.00 | 339.40 | 330.60 | 338.20 | 338.20 | 793,070 |
| Dec 5, 2023 | 326.20 | 333.80 | 326.20 | 331.80 | 331.80 | 2,157,270 |
| Dec 4, 2023 | 339.20 | 339.20 | 326.80 | 329.80 | 329.80 | 657,693 |
| Dec 1, 2023 | 331.80 | 332.20 | 325.00 | 331.60 | 331.60 | 631,911 |
| Nov 30, 2023 | 321.60 | 330.00 | 321.60 | 325.20 | 325.20 | 2,322,700 |
| Nov 29, 2023 | 321.40 | 330.00 | 321.40 | 328.00 | 328.00 | 718,558 |
| Nov 28, 2023 | 323.40 | 326.80 | 323.40 | 326.00 | 326.00 | 571,350 |
| Nov 27, 2023 | 326.40 | 333.60 | 324.80 | 326.60 | 326.60 | 697,089 |
| Nov 24, 2023 | 328.40 | 333.20 | 324.21 | 327.20 | 327.20 | 417,465 |
| Nov 23, 2023 | 315.80 | 328.85 | 315.80 | 326.00 | 326.00 | 909,121 |
| Nov 22, 2023 | 315.40 | 324.80 | 315.40 | 323.00 | 323.00 | 833,375 |
| Nov 21, 2023 | 327.20 | 329.00 | 321.40 | 323.20 | 323.20 | 622,553 |
| Nov 20, 2023 | 328.40 | 330.80 | 324.40 | 326.80 | 326.80 | 576,077 |
| Nov 17, 2023 | 324.20 | 330.20 | 323.40 | 328.80 | 328.80 | 3,435,651 |
| Nov 16, 2023 | 327.40 | 334.00 | 319.40 | 322.40 | 322.40 | 1,007,055 |
| Nov 15, 2023 | 325.00 | 333.40 | 325.00 | 327.20 | 327.20 | 1,243,540 |
| Nov 14, 2023 | 311.40 | 329.20 | 311.40 | 328.00 | 328.00 | 1,764,966 |
| Nov 13, 2023 | 310.20 | 320.40 | 310.20 | 318.00 | 318.00 | 2,511,570 |
| Nov 10, 2023 | 318.40 | 318.80 | 311.20 | 315.80 | 315.80 | 1,041,803 |
| Nov 9, 2023 | 319.20 | 319.20 | 306.40 | 314.00 | 314.00 | 3,000,681 |
| Nov 8, 2023 | 307.60 | 315.80 | 305.40 | 311.60 | 311.60 | 2,679,128 |
| Nov 7, 2023 | 310.40 | 316.20 | 306.40 | 308.00 | 308.00 | 721,163 |
| Nov 6, 2023 | 316.80 | 326.40 | 312.20 | 313.00 | 313.00 | 692,801 |
| Nov 3, 2023 | 318.60 | 322.60 | 310.00 | 320.00 | 320.00 | 771,083 |
| Nov 2, 2023 | 304.00 | 318.00 | 304.00 | 317.00 | 317.00 | 1,254,958 |
| Nov 1, 2023 | 301.80 | 309.51 | 301.80 | 303.00 | 303.00 | 1,233,403 |
| Oct 31, 2023 | 313.60 | 313.60 | 307.40 | 309.20 | 309.20 | 1,981,860 |
| Oct 30, 2023 | 304.00 | 309.60 | 294.80 | 306.20 | 306.20 | 2,465,329 |
| Oct 27, 2023 | 295.00 | 300.41 | 293.00 | 299.20 | 299.20 | 626,005 |
| Oct 26, 2023 | 3.50 Dividend | |||||
| Oct 26, 2023 | 292.80 | 297.80 | 291.60 | 295.40 | 295.40 | 2,600,856 |
| Oct 25, 2023 | 309.00 | 309.00 | 297.60 | 298.80 | 295.30 | 784,218 |
| Oct 24, 2023 | 309.40 | 309.40 | 300.20 | 301.80 | 298.26 | 665,801 |
| Oct 23, 2023 | 297.00 | 306.80 | 296.40 | 303.40 | 299.85 | 589,543 |
| Oct 20, 2023 | 311.40 | 311.40 | 300.60 | 303.00 | 299.45 | 1,089,434 |
| Oct 19, 2023 | 300.00 | 311.80 | 298.60 | 304.40 | 300.83 | 675,278 |
| Oct 18, 2023 | 315.00 | 315.00 | 304.20 | 305.40 | 301.82 | 543,199 |
| Oct 17, 2023 | 304.20 | 313.20 | 304.20 | 311.20 | 307.55 | 1,664,378 |
| Oct 16, 2023 | 302.20 | 311.20 | 302.20 | 310.00 | 306.37 | 670,188 |
| Oct 13, 2023 | 309.80 | 315.00 | 307.60 | 307.60 | 304.00 | 801,902 |
| Oct 12, 2023 | 316.60 | 319.00 | 313.00 | 313.00 | 309.33 | 452,748 |
| Oct 11, 2023 | 319.00 | 319.40 | 312.60 | 316.00 | 312.30 | 771,993 |
| Oct 10, 2023 | 322.20 | 324.00 | 315.00 | 317.80 | 314.08 | 1,151,433 |
| Oct 9, 2023 | 322.00 | 322.00 | 311.60 | 314.60 | 310.91 | 1,616,150 |
| Oct 6, 2023 | 307.40 | 315.60 | 304.80 | 315.00 | 311.31 | 731,285 |
| Oct 5, 2023 | 309.60 | 312.00 | 308.03 | 310.20 | 306.57 | 615,244 |
| Oct 4, 2023 | 309.00 | 309.00 | 304.20 | 305.20 | 301.63 | 1,803,513 |
| Oct 3, 2023 | 305.40 | 315.00 | 305.40 | 306.60 | 303.01 | 1,192,457 |
| Oct 2, 2023 | 328.80 | 328.80 | 311.60 | 312.20 | 308.54 | 1,166,372 |
| Sep 29, 2023 | 322.40 | 322.60 | 317.60 | 321.00 | 317.24 | 1,197,902 |
| Sep 28, 2023 | 325.80 | 325.80 | 313.40 | 314.80 | 311.11 | 1,147,519 |
| Sep 27, 2023 | 318.00 | 321.80 | 317.60 | 318.60 | 314.87 | 1,052,081 |
| Sep 26, 2023 | 321.00 | 326.60 | 318.40 | 319.20 | 315.46 | 1,257,836 |
| Sep 25, 2023 | 327.60 | 333.73 | 326.20 | 326.80 | 322.97 | 1,572,951 |
| Sep 22, 2023 | 327.00 | 335.80 | 327.00 | 335.60 | 331.67 | 1,436,962 |
| Sep 21, 2023 | 332.60 | 337.20 | 331.65 | 335.00 | 331.08 | 571,143 |
| Sep 20, 2023 | 334.40 | 335.40 | 328.80 | 333.60 | 329.69 | 1,091,915 |
| Sep 19, 2023 | 324.40 | 328.30 | 323.00 | 327.80 | 323.96 | 451,693 |
| Sep 18, 2023 | 330.20 | 332.20 | 325.00 | 328.00 | 324.16 | 912,583 |
| Sep 15, 2023 | 331.80 | 337.40 | 331.60 | 332.40 | 328.51 | 2,495,036 |
| Sep 14, 2023 | 328.00 | 334.80 | 323.75 | 334.80 | 330.88 | 2,129,421 |
| Sep 13, 2023 | 333.00 | 333.00 | 325.00 | 327.40 | 323.57 | 776,857 |
| Sep 12, 2023 | 320.00 | 328.40 | 320.00 | 327.60 | 323.76 | 966,613 |
| Sep 11, 2023 | 315.00 | 324.41 | 315.00 | 322.40 | 318.62 | 577,421 |
| Sep 8, 2023 | 330.40 | 330.60 | 320.00 | 322.80 | 319.02 | 616,548 |
| Sep 7, 2023 | 329.20 | 329.20 | 320.00 | 322.60 | 318.82 | 525,042 |
| Sep 6, 2023 | 320.80 | 324.80 | 318.20 | 322.60 | 318.82 | 501,059 |
| Sep 5, 2023 | 322.40 | 324.60 | 316.60 | 321.00 | 317.24 | 582,782 |
| Sep 4, 2023 | 331.00 | 331.00 | 322.20 | 323.40 | 319.61 | 532,050 |
| Sep 1, 2023 | 320.00 | 328.20 | 320.00 | 323.20 | 319.41 | 617,088 |
| Aug 31, 2023 | 332.00 | 332.00 | 326.40 | 327.20 | 323.37 | 1,086,355 |
| Aug 30, 2023 | 326.80 | 330.20 | 325.00 | 328.80 | 324.95 | 2,217,404 |
| Aug 29, 2023 | 326.20 | 327.60 | 321.80 | 327.20 | 323.37 | 1,107,040 |
| Aug 25, 2023 | 323.60 | 324.00 | 319.33 | 320.00 | 316.25 | 576,926 |
| Aug 24, 2023 | 318.00 | 325.60 | 318.00 | 321.00 | 317.24 | 585,467 |
| Aug 23, 2023 | 310.00 | 321.40 | 310.00 | 320.00 | 316.25 | 926,776 |
| Aug 22, 2023 | 306.40 | 318.80 | 306.40 | 317.40 | 313.68 | 690,391 |
| Aug 21, 2023 | 305.80 | 313.00 | 305.80 | 310.80 | 307.16 | 3,475,723 |
| Aug 18, 2023 | 312.20 | 313.60 | 306.20 | 313.20 | 309.53 | 3,249,692 |
| Aug 17, 2023 | 309.00 | 316.42 | 305.20 | 312.60 | 308.94 | 1,788,760 |
| Aug 16, 2023 | 354.40 | 355.80 | 296.00 | 310.00 | 306.37 | 7,106,681 |
| Aug 15, 2023 | 356.80 | 356.80 | 345.60 | 346.80 | 342.74 | 553,450 |
| Aug 14, 2023 | 344.20 | 348.80 | 339.20 | 348.80 | 344.71 | 728,658 |
| Aug 11, 2023 | 348.80 | 349.80 | 346.20 | 347.20 | 343.13 | 522,024 |
| Aug 10, 2023 | 341.80 | 347.80 | 341.80 | 346.00 | 341.95 | 2,670,831 |
| Aug 9, 2023 | 339.60 | 345.60 | 338.80 | 345.00 | 340.96 | 711,769 |
| Aug 8, 2023 | 344.00 | 348.60 | 340.40 | 340.40 | 336.41 | 813,165 |
| Aug 7, 2023 | 345.80 | 349.80 | 338.60 | 347.00 | 342.94 | 1,195,919 |
| Aug 4, 2023 | 337.80 | 350.60 | 337.80 | 345.40 | 341.35 | 343,112 |
| Aug 3, 2023 | 339.40 | 346.80 | 339.40 | 345.00 | 340.96 | 1,032,020 |
| Aug 2, 2023 | 343.40 | 349.60 | 343.40 | 347.80 | 343.73 | 532,604 |
| Aug 1, 2023 | 343.00 | 352.60 | 342.80 | 351.00 | 346.89 | 710,091 |
| Jul 31, 2023 | 348.80 | 351.60 | 348.40 | 349.40 | 345.31 | 528,051 |
| Jul 28, 2023 | 365.00 | 365.00 | 347.80 | 349.80 | 345.70 | 1,536,855 |
| Jul 27, 2023 | 355.60 | 361.80 | 353.80 | 355.20 | 351.04 | 560,274 |
| Jul 26, 2023 | 346.40 | 354.00 | 346.40 | 353.80 | 349.66 | 459,040 |
| Jul 25, 2023 | 354.40 | 363.20 | 352.20 | 353.80 | 349.66 | 686,356 |
| Jul 24, 2023 | 352.40 | 363.60 | 352.40 | 354.20 | 350.05 | 648,011 |
| Jul 21, 2023 | 357.20 | 358.00 | 350.20 | 354.40 | 350.25 | 815,750 |
| Jul 20, 2023 | 354.60 | 358.40 | 352.80 | 355.20 | 351.04 | 801,848 |
| Jul 19, 2023 | 348.40 | 358.00 | 347.20 | 353.80 | 349.66 | 1,608,580 |
| Jul 18, 2023 | 340.60 | 346.00 | 340.60 | 344.40 | 340.37 | 1,105,738 |
| Jul 17, 2023 | 335.80 | 343.60 | 335.80 | 340.60 | 336.61 | 449,639 |
| Jul 14, 2023 | 334.60 | 344.80 | 334.60 | 344.00 | 339.97 | 595,438 |
| Jul 13, 2023 | 348.60 | 348.60 | 340.60 | 342.20 | 338.19 | 599,448 |
| Jul 12, 2023 | 327.20 | 342.80 | 327.20 | 342.80 | 338.78 | 971,501 |
| Jul 11, 2023 | 335.40 | 335.40 | 331.20 | 334.40 | 330.48 | 464,263 |
| Jul 10, 2023 | 339.40 | 339.40 | 328.80 | 333.20 | 329.30 | 600,289 |
| Jul 7, 2023 | 330.60 | 333.00 | 329.40 | 331.40 | 327.52 | 618,070 |
| Jul 6, 2023 | 346.00 | 346.00 | 330.60 | 331.40 | 327.52 | 886,600 |
| Jul 5, 2023 | 337.60 | 343.80 | 335.60 | 342.60 | 338.59 | 984,139 |
| Jul 4, 2023 | 348.60 | 348.60 | 339.80 | 340.40 | 336.41 | 366,825 |
| Jul 3, 2023 | 334.60 | 344.40 | 334.60 | 340.40 | 336.41 | 519,452 |
| Jun 30, 2023 | 338.20 | 344.80 | 337.80 | 340.80 | 336.81 | 891,325 |
| Jun 29, 2023 | 344.60 | 347.80 | 336.20 | 338.80 | 334.83 | 736,686 |
| Jun 28, 2023 | 343.60 | 343.60 | 337.40 | 339.60 | 335.62 | 1,510,213 |
| Jun 27, 2023 | 343.40 | 344.00 | 338.60 | 339.60 | 335.62 | 863,675 |
| Jun 26, 2023 | 332.00 | 342.60 | 332.00 | 340.80 | 336.81 | 3,043,355 |
| Jun 23, 2023 | 344.40 | 347.00 | 338.00 | 340.00 | 336.02 | 731,821 |
| Jun 22, 2023 | 357.20 | 357.20 | 345.00 | 346.80 | 342.74 | 964,056 |
| Jun 21, 2023 | 351.40 | 353.00 | 347.20 | 349.00 | 344.91 | 803,061 |
| Jun 20, 2023 | 349.20 | 351.00 | 347.00 | 350.80 | 346.69 | 564,931 |
| Jun 19, 2023 | 348.00 | 350.80 | 347.00 | 349.80 | 345.70 | 2,680,509 |
| Jun 16, 2023 | 350.40 | 353.80 | 348.51 | 348.80 | 344.71 | 3,765,322 |
| Jun 15, 2023 | 360.00 | 360.20 | 351.40 | 352.60 | 348.47 | 690,248 |
| Jun 14, 2023 | 356.20 | 361.00 | 356.20 | 358.40 | 354.20 | 1,282,643 |
| Jun 13, 2023 | 357.80 | 365.40 | 357.20 | 361.60 | 357.36 | 763,187 |
| Jun 12, 2023 | 367.40 | 368.20 | 363.00 | 363.60 | 359.34 | 1,446,795 |
| Jun 9, 2023 | 367.60 | 367.60 | 361.20 | 365.20 | 360.92 | 690,424 |
| Jun 8, 2023 | 371.80 | 371.80 | 364.80 | 367.40 | 363.10 | 789,143 |
| Jun 7, 2023 | 377.40 | 377.40 | 364.80 | 365.40 | 361.12 | 600,635 |
| Jun 6, 2023 | 364.20 | 372.20 | 364.20 | 370.00 | 365.67 | 1,438,978 |
| Jun 5, 2023 | 373.00 | 376.80 | 370.20 | 371.80 | 367.44 | 814,310 |
| Jun 2, 2023 | 375.80 | 375.80 | 365.00 | 372.00 | 367.64 | 1,158,996 |
| Jun 1, 2023 | 364.40 | 368.20 | 362.00 | 367.20 | 362.90 | 1,010,054 |
| May 31, 2023 | 369.60 | 369.60 | 365.60 | 367.20 | 362.90 | 2,230,989 |
| May 30, 2023 | 371.60 | 374.60 | 368.40 | 369.80 | 365.47 | 831,162 |
| May 26, 2023 | 384.80 | 384.80 | 370.00 | 372.80 | 368.43 | 606,154 |
| May 25, 2023 | 380.60 | 380.60 | 372.40 | 374.80 | 370.41 | 781,805 |
| May 24, 2023 | 375.00 | 381.60 | 375.00 | 377.00 | 372.58 | 1,324,782 |
| May 23, 2023 | 394.80 | 394.80 | 382.20 | 382.80 | 378.32 | 1,004,318 |
| May 22, 2023 | 389.80 | 392.20 | 385.20 | 386.20 | 381.68 | 1,215,360 |
| May 19, 2023 | 388.00 | 392.60 | 387.40 | 387.80 | 383.26 | 1,493,969 |
| May 18, 2023 | 7.00 Dividend | |||||
| May 18, 2023 | 398.80 | 398.80 | 388.40 | 390.40 | 385.83 | 962,049 |
| May 17, 2023 | 392.60 | 396.20 | 390.80 | 393.40 | 381.87 | 2,323,349 |
| May 16, 2023 | 394.80 | 394.80 | 390.00 | 393.20 | 381.68 | 675,325 |
| May 15, 2023 | 397.00 | 397.00 | 391.60 | 391.80 | 380.32 | 706,418 |
| May 12, 2023 | 387.20 | 392.40 | 382.20 | 391.20 | 379.74 | 1,317,249 |
| May 11, 2023 | 401.20 | 401.20 | 386.60 | 390.20 | 378.77 | 2,554,776 |
| May 10, 2023 | 395.80 | 396.00 | 389.60 | 392.80 | 381.29 | 1,138,618 |
| May 9, 2023 | 390.60 | 394.80 | 389.20 | 393.40 | 381.87 | 2,128,985 |
| May 5, 2023 | 373.20 | 389.80 | 373.20 | 389.80 | 378.38 | 1,175,167 |
| May 4, 2023 | 380.60 | 385.80 | 378.60 | 382.40 | 371.20 | 1,121,614 |
| May 3, 2023 | 388.20 | 388.20 | 381.00 | 383.80 | 372.56 | 1,192,726 |
| May 2, 2023 | 388.60 | 388.60 | 381.60 | 385.80 | 374.50 | 919,638 |
| Apr 28, 2023 | 382.20 | 384.60 | 379.20 | 383.00 | 371.78 | 1,274,684 |
| Apr 27, 2023 | 384.80 | 386.40 | 378.20 | 380.20 | 369.06 | 1,052,148 |
| Apr 26, 2023 | 387.80 | 388.40 | 383.40 | 387.40 | 376.05 | 1,606,419 |
| Apr 25, 2023 | 384.60 | 386.80 | 380.00 | 385.00 | 373.72 | 919,078 |
| Apr 24, 2023 | 380.80 | 382.20 | 376.50 | 381.40 | 370.23 | 750,529 |
| Apr 21, 2023 | 372.40 | 380.80 | 372.40 | 379.00 | 367.90 | 1,126,849 |
| Apr 20, 2023 | 385.00 | 385.00 | 375.80 | 378.00 | 366.93 | 902,882 |
| Apr 19, 2023 | 374.00 | 378.60 | 374.00 | 377.00 | 365.95 | 752,696 |
Related Tickers
KIE.L Kier Group plc
124.40
-2.05%
COST.L Costain Group PLC
75.00
-0.53%
BAB.L Babcock International Group PLC
502.00
-0.50%
MGNS.L Morgan Sindall Group plc
2,270.00
-0.66%
SWEC-B.ST Sweco AB (publ)
112.50
-2.68%
FGR.PA Eiffage SA
98.82
-0.48%
NWH.AX NRW Holdings Limited
2.7600
-0.36%
HILS.L Hill & Smith PLC
1,868.00
-0.64%
HOT.DE HOCHTIEF Aktiengesellschaft
104.90
-1.13%
KLR.L Keller Group plc
1,034.00
-1.15%