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
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
04/07/2024 527.50p 532.50p 516.00p 517.00p 563076
03/07/2024 511.50p 526.50p 509.00p 526.50p 939667
02/07/2024 517.00p 517.95p 504.00p 512.00p 761840
01/07/2024 523.50p 532.00p 513.50p 514.50p 594459
28/06/2024 532.00p 536.00p 520.50p 522.00p 590363
27/06/2024 525.00p 536.50p 516.00p 532.50p 452317
26/06/2024 541.50p 542.00p 527.00p 528.00p 685221
25/06/2024 550.00p 551.00p 527.50p 533.00p 1399799
24/06/2024 543.50p 550.00p 529.50p 550.00p 1153211
21/06/2024 535.50p 546.00p 532.50p 537.00p 1882085
20/06/2024 537.00p 539.00p 525.50p 538.50p 665771
19/06/2024 538.00p 542.50p 534.50p 536.50p 739752
18/06/2024 535.00p 541.00p 526.00p 537.00p 814029
17/06/2024 521.00p 527.50p 518.50p 527.50p 609655
14/06/2024 530.00p 533.50p 514.50p 522.00p 673418
13/06/2024 526.50p 537.50p 526.50p 531.50p 583393
12/06/2024 539.00p 540.00p 490.20p 537.50p 932977
11/06/2024 548.00p 548.00p 534.50p 535.00p 397816
10/06/2024 542.50p 548.50p 539.00p 548.50p 760157
07/06/2024 541.00p 549.00p 537.50p 545.00p 782970
06/06/2024 537.00p 552.50p 528.50p 545.50p 934556
05/06/2024 568.00p 568.00p 532.00p 532.00p 1008971
04/06/2024 560.50p 566.00p 550.50p 553.50p 1394753
03/06/2024 564.50p 575.00p 562.00p 565.00p 658091
31/05/2024 556.00p 570.00p 556.00p 565.50p 1574567
30/05/2024 548.50p 558.50p 541.50p 554.00p 916762
29/05/2024 551.50p 558.50p 542.00p 545.00p 597059
28/05/2024 553.50p 567.50p 551.50p 555.00p 713087
24/05/2024 545.00p 561.50p 540.00p 555.00p 622075
23/05/2024 545.00p 558.00p 536.50p 557.00p 636639
22/05/2024 549.50p 559.50p 540.00p 547.50p 727924
21/05/2024 538.50p 551.50p 490.00p 551.50p 569821
20/05/2024 516.00p 539.50p 516.00p 538.50p 425222
17/05/2024 526.50p 534.00p 521.00p 528.50p 1109598
16/05/2024 525.50p 534.50p 521.00p 531.00p 781652
15/05/2024 530.50p 530.50p 517.50p 526.00p 1064898
14/05/2024 513.50p 538.00p 490.00p 519.50p 3028529
13/05/2024 512.50p 520.32p 504.00p 504.00p 759960
10/05/2024 516.50p 528.50p 509.00p 521.50p 1871182
09/05/2024 511.50p 528.00p 511.50p 517.50p 749804
08/05/2024 516.00p 540.00p 516.00p 524.00p 1163147
07/05/2024 500.00p 534.50p 500.00p 524.50p 3482577
03/05/2024 509.00p 514.50p 490.20p 510.00p 397696
02/05/2024 511.00p 514.50p 501.50p 510.00p 421943
01/05/2024 505.00p 513.50p 490.00p 508.50p 322993
30/04/2024 524.50p 524.50p 505.50p 507.50p 389256
29/04/2024 514.50p 522.50p 505.00p 514.00p 637211
26/04/2024 520.00p 520.00p 510.50p 510.50p 577428
25/04/2024 522.00p 525.50p 516.00p 516.50p 1110094
24/04/2024 520.00p 521.99p 517.00p 520.50p 1959491
23/04/2024 514.00p 518.00p 512.00p 512.50p 962608
22/04/2024 509.50p 514.50p 503.50p 511.00p 543777
19/04/2024 504.50p 509.00p 496.80p 502.00p 503015
18/04/2024 511.00p 511.00p 498.60p 504.50p 536917
17/04/2024 498.60p 504.00p 495.80p 503.50p 645519
16/04/2024 503.00p 506.46p 496.40p 500.00p 706141
15/04/2024 505.50p 519.00p 504.00p 510.50p 1488555
12/04/2024 516.00p 518.00p 503.00p 508.00p 503171
11/04/2024 506.00p 511.00p 500.50p 509.50p 1697795
10/04/2024 502.00p 506.50p 497.20p 506.50p 551497
09/04/2024 520.00p 520.00p 493.20p 500.50p 2987707
08/04/2024 516.00p 522.50p 510.50p 513.50p 966165
05/04/2024 527.50p 527.50p 509.00p 515.00p 514222
04/04/2024 511.50p 521.50p 511.50p 520.00p 1176495
03/04/2024 521.00p 522.50p 512.00p 517.50p 734395
02/04/2024 520.00p 526.50p 517.00p 521.00p 1245049
28/03/2024 533.50p 537.00p 520.00p 520.00p 999519
27/03/2024 539.50p 543.50p 531.00p 532.00p 749570
26/03/2024 514.00p 535.50p 511.52p 533.00p 3722659
25/03/2024 515.00p 519.68p 513.50p 514.00p 604503
22/03/2024 529.00p 529.00p 514.50p 518.00p 752254
21/03/2024 518.00p 526.00p 518.00p 518.00p 723872
20/03/2024 517.00p 523.00p 517.00p 518.00p 441441
19/03/2024 517.00p 523.00p 516.00p 523.00p 1320880
18/03/2024 515.00p 518.00p 511.50p 517.00p 643331
15/03/2024 525.00p 525.00p 504.50p 511.00p 1515356
14/03/2024 514.00p 523.50p 510.00p 513.50p 1249909
13/03/2024 505.50p 515.00p 504.50p 511.50p 1588633
12/03/2024 512.00p 512.00p 504.00p 509.00p 662531
11/03/2024 521.50p 521.50p 504.00p 507.00p 550821
08/03/2024 510.00p 517.00p 505.00p 509.50p 676404
07/03/2024 512.50p 522.50p 508.00p 508.00p 1124037
06/03/2024 519.00p 519.50p 506.50p 519.00p 971086
05/03/2024 505.00p 514.50p 499.60p 510.00p 950490
04/03/2024 502.00p 510.00p 500.50p 503.00p 1300109
01/03/2024 490.00p 504.00p 490.00p 504.00p 735055
29/02/2024 500.00p 500.00p 488.06p 489.80p 1089489
28/02/2024 491.00p 494.20p 484.80p 490.20p 3822049
27/02/2024 497.20p 498.00p 486.80p 492.00p 986887
26/02/2024 495.40p 499.40p 491.80p 495.80p 421330
23/02/2024 491.20p 498.60p 491.20p 497.60p 800970
22/02/2024 494.00p 499.80p 490.80p 499.40p 724123
21/02/2024 491.20p 495.00p 482.47p 493.20p 860786

*Close Price adjusted for both dividends and splits