StockData

Balfour Beatty PLC (BAFBF) stock

BAFBFOTCAlso trades as BLFBY
$11.66+0.00 (0.00%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

Balfour Beatty share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$11.66
0.00% on the day
52-week range
$8.71 – $13.33
-12.5% from the high
Change over 52 weeks
+33.9%
From $8.71 on Oct 17, 2025
Average volume
204
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$13.33$13.33$11.32$11.66-6.72%6,858
Sep 2026$12.11$12.50$11.44$12.50+3.22%3,005
Aug 2026$11.00$12.11$11.00$12.11+10.09%800
Jul 2026$11.20$11.20$11.00$11.00-1.79%1,200
Jun 2026$11.75$12.11$10.14$11.20-4.68%6,778
May 2026$11.21$11.75$10.31$11.75+4.82%714
Apr 2026$10.20$11.21$10.20$11.21+9.90%389
Mar 2026$9.59$10.20$9.21$10.20+6.36%16,276
Feb 2026$9.59$9.59$9.59$9.590.00%0
Jan 2026$9.44$9.59$9.44$9.59+1.59%100
Dec 2025$9.58$9.58$9.34$9.44-1.46%1,407
Nov 2025$8.95$9.58$8.95$9.58+7.04%559
Oct 2025$7.91$9.00$7.91$8.95+13.15%4,835
Sep 2025$7.91$7.91$7.91$7.91-4.70%608
Aug 2025$7.04$8.34$7.04$8.30+17.90%1,091
Jul 2025$6.95$7.07$6.95$7.04+1.29%218
Jun 2025$6.86$6.95$6.67$6.95+1.31%4,582
May 2025$6.04$6.86$6.04$6.86+13.58%5,955
Apr 2025$5.75$6.04$5.31$6.04+5.04%1,748
Mar 2025$5.88$5.88$5.75$5.75-2.21%6,293
Feb 2025$6.10$6.10$5.75$5.88-3.61%87,222
Jan 2025$5.23$6.10$5.00$6.10+16.63%8,319
Dec 2024$5.23$5.99$5.23$5.230.00%5,223
Nov 2024$6.25$6.25$5.23$5.23-16.32%278
Oct 2024$5.92$6.25$5.75$6.25+5.57%7,391
Sep 2024$4.76$6.02$4.76$5.92+24.37%1,000
Aug 2024$5.09$5.76$4.76$4.76-14.54%9,400
Jul 2024$4.94$5.57$4.94$5.57+12.75%400
Jun 2024$4.14$5.05$4.14$4.94+19.32%6,900
May 2024$4.14$4.14$4.14$4.140.00%0
Apr 2024$4.14$4.14$4.14$4.140.00%0
Mar 2024$4.14$4.14$4.14$4.140.00%0
Feb 2024$3.97$4.14$3.97$4.14+4.28%1,200
Jan 2024$3.97$3.97$3.97$3.970.00%0
Dec 2023$3.63$4.18$3.63$3.97+9.37%3,400
Nov 2023$3.63$3.63$3.63$3.630.00%0
Oct 2023$4.01$4.01$3.63$3.63-9.48%600
Sep 2023$4.00$4.01$4.00$4.01+0.25%500
Aug 2023$4.45$4.45$4.00$4.00-10.11%3,700
Jul 2023$4.45$4.45$4.45$4.450.00%100
Jun 2023$4.53$4.65$4.11$4.45-1.11%1,700
May 2023$4.78$4.88$4.50$4.50-8.16%4,400
Apr 2023$4.63$4.90$4.63$4.90+5.83%2,500
Mar 2023$4.25$4.63$4.17$4.63+2.89%1,000
Feb 2023$4.19$4.50$4.19$4.50+7.40%2,100
Jan 2023$4.09$4.19$4.09$4.19+2.44%300
Dec 2022$3.72$4.09$3.72$4.09+9.95%6,900
Nov 2022$3.50$3.72$3.50$3.72+6.29%200
Oct 2022$3.71$3.71$3.34$3.50-5.66%200
Sep 2022$3.65$3.90$3.65$3.71+1.64%17,300
Aug 2022$3.09$3.91$3.09$3.65+18.12%8,600
Jul 2022$3.05$3.09$3.05$3.09+1.31%1,000
Jun 2022$3.16$3.17$3.05$3.05-3.48%9,000
May 2022$3.15$3.16$2.90$3.16+1.61%21,200
Apr 2022$3.34$3.50$3.11$3.11-6.89%12,100
Mar 2022$3.21$3.37$3.02$3.34+4.05%3,600
Feb 2022$3.74$3.74$3.21$3.21-14.17%800
Jan 2022$3.08$3.74$3.08$3.74+21.43%2,500
Dec 2021$3.18$3.18$3.08$3.08-3.14%2,700
Nov 2021$3.65$3.65$3.15$3.18-12.88%12,900

Seasonality

BAFBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average6.3%0.1%-1.5%4.6%2.7%-0.1%1.4%-0.5%2.4%-1.4%2.3%3.8%
Months up7 of 105 of 106 of 106 of 107 of 103 of 106 of 103 of 106 of 103 of 105 of 95 of 9
20261.6%0.0%6.4%9.9%6.2%-4.7%-1.8%10.1%3.2%-6.7%
202516.6%-3.6%-2.2%5.0%15.5%1.3%1.3%17.9%-4.7%13.1%7.0%-1.5%
20240.0%4.3%0.0%0.0%2.5%19.3%12.8%-14.5%24.4%6.5%-16.3%0.0%
20232.4%7.4%2.9%5.8%-6.5%-1.1%0.0%-10.1%0.3%-8.5%0.0%9.4%
202221.4%-14.2%4.0%-6.9%4.1%-3.5%1.3%18.1%1.6%-4.5%6.3%9.9%
202114.2%3.0%8.1%0.0%5.8%-2.1%-2.4%-6.7%-4.7%-1.1%-11.9%-3.1%
2020-2.9%-2.9%-30.9%30.3%6.1%-1.6%4.8%-8.6%-0.3%-10.5%39.2%-12.2%
20197.9%10.8%0.5%-15.8%-8.2%5.9%-10.4%-8.0%6.7%8.0%0.3%20.7%
20183.4%-8.3%1.6%7.5%2.5%-10.6%6.6%-0.3%-7.8%-8.2%-4.9%1.9%
2017-1.8%4.8%-5.2%10.5%-0.6%-3.6%2.0%-2.6%5.2%-2.6%0.6%9.4%

See a number that looks wrong?