Babcock International Group (BAB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Babcock International Group

Date Open High Low Close* Volume
16/04/2025 735.00p 741.50p 729.79p 739.50p 1119438
15/04/2025 718.00p 735.00p 713.50p 733.50p 2357404
14/04/2025 704.00p 716.50p 696.50p 716.50p 1428362
11/04/2025 690.50p 694.00p 671.00p 687.00p 1620556
10/04/2025 730.00p 733.00p 687.50p 689.50p 1497364
09/04/2025 676.50p 683.50p 652.50p 670.00p 1331535
08/04/2025 665.50p 704.50p 658.50p 691.00p 3579337
07/04/2025 626.00p 678.83p 600.94p 655.50p 3559127
04/04/2025 741.00p 744.00p 677.50p 685.50p 2138888
03/04/2025 719.00p 741.00p 714.50p 741.00p 1338369
02/04/2025 731.00p 738.00p 720.50p 730.00p 1956363
01/04/2025 724.00p 739.50p 723.00p 738.00p 1095598
31/03/2025 726.50p 733.00p 719.50p 724.00p 1174637
28/03/2025 743.00p 747.50p 730.00p 737.00p 982930
27/03/2025 742.00p 746.00p 726.00p 744.00p 877669
26/03/2025 740.00p 752.50p 732.00p 746.00p 1450758
25/03/2025 729.00p 741.17p 726.00p 732.50p 797538
24/03/2025 726.50p 743.00p 722.00p 733.50p 2206637
21/03/2025 725.00p 735.50p 717.00p 717.00p 12026857
20/03/2025 751.50p 755.50p 718.00p 735.50p 2206916
19/03/2025 749.00p 760.00p 745.00p 755.50p 2349961
18/03/2025 750.50p 760.50p 738.00p 749.00p 2326716
17/03/2025 765.50p 772.50p 742.00p 744.00p 1883244
14/03/2025 728.50p 753.50p 726.00p 752.50p 1462427
13/03/2025 711.50p 723.50p 705.50p 721.50p 1073105
12/03/2025 709.00p 714.50p 702.00p 711.50p 1026951
11/03/2025 700.00p 711.50p 695.50p 707.50p 1127415
10/03/2025 728.00p 737.50p 692.50p 697.00p 1804301
07/03/2025 741.50p 748.50p 710.00p 711.00p 2763854
06/03/2025 746.00p 753.00p 729.50p 750.50p 2008486
05/03/2025 724.00p 734.73p 712.00p 729.50p 2516306
04/03/2025 714.00p 732.50p 690.00p 695.50p 2719291
03/03/2025 702.00p 746.50p 701.00p 710.50p 3441221
28/02/2025 661.50p 675.00p 659.50p 670.50p 2250057
27/02/2025 657.50p 669.50p 654.50p 661.50p 781504
26/02/2025 655.50p 665.00p 653.00p 658.50p 958189
25/02/2025 643.00p 658.00p 640.20p 650.00p 997837
24/02/2025 640.00p 649.50p 637.00p 643.00p 565409
21/02/2025 648.00p 656.00p 639.27p 640.00p 1094782
20/02/2025 652.50p 659.50p 641.00p 647.00p 913831
19/02/2025 649.00p 656.50p 640.00p 650.00p 1227236
18/02/2025 640.00p 650.00p 629.50p 648.00p 2346695
17/02/2025 622.00p 638.50p 620.00p 634.00p 1446125
14/02/2025 608.00p 619.00p 607.50p 616.00p 1031985
13/02/2025 614.50p 614.90p 604.00p 610.50p 1181794
12/02/2025 613.00p 614.13p 608.00p 608.50p 696915
11/02/2025 600.00p 611.00p 596.00p 611.00p 1384110
10/02/2025 595.00p 601.00p 589.50p 596.00p 2065193
07/02/2025 578.50p 594.50p 578.50p 594.50p 910328
06/02/2025 586.00p 610.00p 570.00p 578.00p 2281308
05/02/2025 543.50p 546.00p 537.00p 542.50p 808174
04/02/2025 545.00p 549.50p 535.50p 543.50p 871221
03/02/2025 530.00p 541.50p 526.00p 541.00p 735002
31/01/2025 529.00p 542.00p 527.50p 538.00p 971151
30/01/2025 525.00p 535.00p 521.00p 529.50p 536459
29/01/2025 523.00p 530.50p 522.00p 523.00p 515142
28/01/2025 515.50p 525.50p 514.50p 525.00p 540336
27/01/2025 518.50p 524.00p 510.50p 518.00p 1030810
24/01/2025 509.00p 533.00p 489.80p 519.50p 904221
23/01/2025 512.00p 512.00p 496.00p 501.00p 406630
22/01/2025 498.40p 506.50p 496.60p 500.00p 636899
21/01/2025 509.00p 509.00p 493.00p 501.50p 549912
20/01/2025 503.50p 505.50p 497.20p 498.20p 326439
17/01/2025 511.00p 512.50p 501.50p 503.50p 565823
16/01/2025 495.00p 507.50p 491.20p 506.50p 507242
15/01/2025 489.80p 494.20p 486.80p 492.60p 592611
14/01/2025 490.00p 490.60p 482.20p 485.80p 569719
13/01/2025 483.60p 488.40p 478.70p 486.20p 488019
10/01/2025 497.40p 505.50p 480.40p 488.00p 403879
09/01/2025 492.00p 498.60p 485.58p 498.00p 1077075
08/01/2025 497.60p 510.00p 489.80p 491.60p 475846
07/01/2025 492.60p 500.00p 489.40p 497.20p 927239
06/01/2025 498.00p 500.50p 485.00p 492.40p 353898
03/01/2025 508.00p 513.00p 494.80p 498.00p 289688
02/01/2025 502.50p 512.50p 497.40p 504.00p 426219
31/12/2024 501.50p 503.00p 496.00p 500.50p 196455
30/12/2024 499.20p 503.00p 492.80p 499.60p 426555
27/12/2024 504.50p 504.50p 492.40p 498.80p 232035
24/12/2024 493.80p 500.00p 490.60p 499.40p 135380
23/12/2024 499.80p 500.50p 489.00p 495.00p 295913
20/12/2024 490.00p 499.80p 488.25p 495.60p 1527379
19/12/2024 509.50p 509.50p 490.00p 499.80p 954661
18/12/2024 490.80p 501.50p 490.40p 500.00p 450457
17/12/2024 514.50p 514.50p 491.60p 491.60p 1163501
16/12/2024 509.50p 513.50p 502.00p 507.50p 630300
13/12/2024 495.80p 507.00p 495.80p 504.50p 296327
12/12/2024 503.50p 509.00p 494.00p 497.60p 883957
11/12/2024 491.40p 505.00p 484.40p 502.50p 513211
10/12/2024 505.00p 505.50p 493.20p 493.40p 816627
09/12/2024 524.50p 529.50p 500.00p 501.00p 653764
06/12/2024 532.50p 534.50p 521.00p 521.50p 284046
05/12/2024 522.00p 531.00p 520.50p 528.00p 693701
04/12/2024 528.00p 534.00p 519.00p 525.50p 595634
03/12/2024 513.00p 527.50p 504.00p 527.50p 798169
02/12/2024 506.00p 516.50p 505.00p 510.00p 702576
29/11/2024 521.50p 522.00p 509.00p 513.50p 1064345
28/11/2024 512.50p 518.00p 512.50p 517.00p 234057
27/11/2024 511.00p 521.74p 510.00p 512.50p 562709
26/11/2024 511.00p 526.00p 511.00p 520.50p 509619
25/11/2024 528.00p 534.00p 520.00p 523.50p 648765
22/11/2024 522.50p 529.00p 521.50p 525.50p 511207
21/11/2024 520.00p 526.00p 510.50p 522.50p 410066
20/11/2024 529.00p 535.51p 519.50p 519.50p 2093623
19/11/2024 525.50p 532.50p 516.50p 523.00p 411765
18/11/2024 510.50p 525.00p 506.00p 525.00p 819050
15/11/2024 509.50p 514.50p 504.50p 509.50p 1278173
14/11/2024 526.50p 531.00p 506.50p 510.00p 930551
13/11/2024 567.00p 594.00p 510.57p 514.00p 1956945
12/11/2024 502.00p 510.50p 499.20p 499.20p 956526
11/11/2024 491.60p 505.00p 485.20p 503.50p 2013298
08/11/2024 497.20p 499.20p 486.60p 487.80p 418484
07/11/2024 490.00p 499.00p 486.60p 496.60p 533850
06/11/2024 480.00p 491.33p 475.40p 487.80p 906811
05/11/2024 464.80p 474.00p 463.80p 470.00p 697812
04/11/2024 467.20p 478.20p 463.20p 466.00p 428839
01/11/2024 479.40p 479.40p 468.60p 470.20p 599130
31/10/2024 481.00p 481.20p 468.20p 472.00p 984985
30/10/2024 477.60p 485.80p 469.00p 480.00p 1169812
29/10/2024 481.40p 481.40p 466.80p 472.40p 906954
28/10/2024 485.00p 485.00p 475.00p 478.20p 491352
25/10/2024 477.00p 488.20p 476.60p 476.60p 377766
24/10/2024 484.80p 488.40p 475.69p 480.00p 239802
23/10/2024 485.20p 488.60p 479.00p 480.00p 602595
22/10/2024 485.00p 488.00p 479.80p 486.60p 1308141
21/10/2024 490.00p 496.20p 482.40p 486.60p 525628
18/10/2024 485.60p 495.60p 483.40p 494.00p 554488
17/10/2024 488.20p 495.00p 481.40p 490.60p 470814
16/10/2024 484.00p 485.80p 477.20p 485.80p 422780
15/10/2024 476.60p 481.63p 475.60p 477.20p 539204
14/10/2024 465.40p 478.20p 463.24p 476.60p 970182
11/10/2024 472.00p 477.00p 469.80p 473.80p 390221
10/10/2024 467.60p 478.80p 467.60p 472.00p 368374
09/10/2024 462.20p 481.20p 462.20p 478.40p 449792
08/10/2024 471.40p 475.20p 464.40p 472.60p 1134846
07/10/2024 483.40p 485.80p 468.20p 471.40p 738956
04/10/2024 483.20p 483.20p 473.00p 481.00p 371471
03/10/2024 470.00p 478.80p 470.00p 474.80p 614653
02/10/2024 473.60p 484.20p 470.60p 476.20p 1083726
01/10/2024 472.60p 479.20p 470.20p 470.20p 695923
30/09/2024 485.00p 485.00p 470.60p 472.60p 901205
27/09/2024 480.40p 483.20p 470.60p 481.00p 1149151
26/09/2024 482.00p 482.00p 470.20p 473.00p 461000
25/09/2024 475.20p 480.60p 471.80p 472.80p 392092
24/09/2024 483.00p 488.40p 475.20p 478.00p 399653
23/09/2024 485.00p 489.00p 475.60p 482.40p 550236
20/09/2024 493.40p 499.20p 486.20p 486.20p 1918817
19/09/2024 469.00p 498.20p 461.40p 498.20p 3530600
18/09/2024 460.60p 465.20p 455.40p 465.20p 1447882
17/09/2024 469.40p 475.20p 456.00p 462.40p 1156336
16/09/2024 470.00p 476.60p 468.40p 468.40p 851091
13/09/2024 475.20p 481.00p 472.00p 472.20p 451199
12/09/2024 482.40p 488.80p 474.80p 476.00p 537259
11/09/2024 483.20p 494.00p 465.20p 478.00p 387451
10/09/2024 482.00p 494.20p 477.80p 481.00p 547003
09/09/2024 469.60p 486.60p 468.80p 484.60p 692399
06/09/2024 513.50p 513.50p 466.40p 467.60p 782820
05/09/2024 499.40p 504.50p 493.60p 501.50p 457453
04/09/2024 500.00p 505.50p 495.60p 501.00p 851226
03/09/2024 518.00p 518.00p 502.50p 509.00p 610236
02/09/2024 529.00p 531.00p 510.00p 512.50p 487879
30/08/2024 526.00p 534.50p 517.50p 524.00p 1035936
29/08/2024 521.50p 532.00p 521.00p 521.00p 667551
28/08/2024 522.00p 534.00p 518.00p 529.50p 471000
27/08/2024 518.50p 534.00p 518.50p 528.50p 446024
23/08/2024 525.00p 531.50p 517.00p 531.00p 230524
22/08/2024 534.00p 537.50p 512.00p 529.50p 1263772
21/08/2024 529.00p 535.00p 519.50p 533.50p 658114
20/08/2024 541.50p 543.50p 531.00p 531.00p 362007
19/08/2024 538.50p 544.50p 536.00p 542.00p 1003443
16/08/2024 541.50p 544.50p 536.00p 540.00p 488119
15/08/2024 535.00p 541.50p 522.50p 540.00p 485142
14/08/2024 522.00p 530.00p 511.50p 530.00p 544666
13/08/2024 525.00p 528.00p 512.00p 520.00p 404664
12/08/2024 506.50p 525.50p 506.50p 523.50p 568103
09/08/2024 521.50p 528.50p 513.00p 518.50p 348839
08/08/2024 517.00p 519.00p 502.50p 517.00p 354523
07/08/2024 510.50p 521.00p 503.85p 521.00p 587629
06/08/2024 502.00p 514.50p 496.00p 508.00p 1982440
05/08/2024 511.50p 514.00p 486.00p 500.50p 1018397
02/08/2024 524.00p 541.50p 499.40p 511.50p 730420
01/08/2024 525.00p 536.00p 520.00p 522.50p 702789
31/07/2024 535.50p 542.50p 525.50p 531.00p 828053
30/07/2024 534.50p 545.00p 524.00p 535.50p 3926648
29/07/2024 530.00p 542.34p 517.50p 528.50p 988354
26/07/2024 487.80p 531.50p 483.80p 530.00p 874759
25/07/2024 496.20p 509.50p 475.00p 487.80p 1396226
24/07/2024 510.00p 512.00p 500.00p 500.00p 620288
23/07/2024 511.00p 511.50p 500.50p 509.00p 460227
22/07/2024 499.40p 511.50p 492.31p 509.00p 604413
19/07/2024 498.00p 529.50p 493.80p 495.60p 822065
18/07/2024 510.00p 521.00p 498.00p 512.00p 1317449
17/07/2024 521.50p 544.00p 515.00p 517.50p 1628108
16/07/2024 530.50p 538.50p 525.55p 538.50p 935527
15/07/2024 533.50p 541.00p 527.94p 530.50p 527334
12/07/2024 533.00p 542.00p 532.00p 532.00p 660754
11/07/2024 536.00p 543.50p 526.00p 538.00p 700051
10/07/2024 519.00p 542.00p 510.00p 539.50p 868892
09/07/2024 520.00p 539.00p 518.50p 520.00p 717973
08/07/2024 537.50p 541.50p 517.00p 530.50p 1004828
05/07/2024 529.50p 537.17p 511.56p 525.50p 803110

*Close Price adjusted for both dividends and splits