Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Babcock International Group (BAB) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2025 | 1,307.00p | 1,332.00p | 1,299.00p | 1,330.00p | 2827306 |
| 29/09/2025 | 1,289.00p | 1,302.00p | 1,277.00p | 1,302.00p | 2595924 |
| 26/09/2025 | 1,236.00p | 1,280.00p | 1,235.00p | 1,273.00p | 2532305 |
| 25/09/2025 | 1,217.00p | 1,234.00p | 1,197.00p | 1,234.00p | 2473234 |
| 24/09/2025 | 1,190.00p | 1,230.00p | 1,185.00p | 1,230.00p | 1987747 |
| 23/09/2025 | 1,207.00p | 1,207.00p | 1,170.00p | 1,179.00p | 1216859 |
| 22/09/2025 | 1,190.00p | 1,209.00p | 1,182.00p | 1,202.00p | 1315154 |
| 19/09/2025 | 1,194.00p | 1,205.00p | 1,184.00p | 1,190.00p | 3542959 |
| 18/09/2025 | 1,192.00p | 1,200.00p | 1,172.58p | 1,187.00p | 2272480 |
| 17/09/2025 | 1,168.00p | 1,193.00p | 1,165.00p | 1,180.00p | 1735051 |
| 16/09/2025 | 1,170.00p | 1,170.00p | 1,164.00p | 1,163.00p | 1918376 |
| 15/09/2025 | 1,170.00p | 1,181.00p | 1,162.00p | 1,164.00p | 1516290 |
| 12/09/2025 | 1,131.00p | 1,157.00p | 1,128.00p | 1,157.00p | 1803774 |
| 11/09/2025 | 1,104.00p | 1,104.00p | 1,100.00p | 1,130.00p | 1726089 |
| 10/09/2025 | 1,104.00p | 1,109.00p | 1,092.00p | 1,100.00p | 2675810 |
| 09/09/2025 | 1,108.00p | 1,111.00p | 1,090.00p | 1,098.00p | 1464118 |
| 08/09/2025 | 1,092.00p | 1,112.00p | 1,088.00p | 1,104.00p | 1310713 |
| 05/09/2025 | 1,080.00p | 1,102.86p | 1,075.00p | 1,091.00p | 1838235 |
| 04/09/2025 | 1,066.00p | 1,084.50p | 1,056.01p | 1,068.00p | 1609512 |
| 03/09/2025 | 1,027.00p | 1,068.00p | 1,026.19p | 1,066.00p | 1967235 |
| 02/09/2025 | 1,033.00p | 1,045.00p | 1,010.00p | 1,032.00p | 1326187 |
| 01/09/2025 | 1,025.00p | 1,059.08p | 1,022.69p | 1,037.00p | 1609693 |
| 29/08/2025 | 1,012.00p | 1,027.00p | 1,012.00p | 1,016.00p | 1050463 |
| 28/08/2025 | 1,010.00p | 1,019.00p | 989.50p | 1,010.00p | 925702 |
| 27/08/2025 | 1,020.00p | 1,027.00p | 1,011.00p | 1,012.00p | 1245429 |
| 26/08/2025 | 1,007.00p | 1,021.00p | 995.50p | 1,021.00p | 1276922 |
| 22/08/2025 | 993.50p | 1,007.00p | 992.50p | 1,000.00p | 831284 |
| 21/08/2025 | 984.50p | 1,001.00p | 981.00p | 996.50p | 1487350 |
| 20/08/2025 | 950.00p | 980.50p | 950.00p | 979.50p | 1239295 |
| 19/08/2025 | 1,043.00p | 1,046.00p | 964.00p | 969.00p | 2546430 |
| 18/08/2025 | 1,013.00p | 1,054.00p | 1,005.00p | 1,047.00p | 1893042 |
| 15/08/2025 | 994.00p | 997.00p | 982.50p | 995.00p | 1444899 |
| 14/08/2025 | 973.00p | 998.50p | 968.67p | 988.00p | 1336114 |
| 13/08/2025 | 976.00p | 984.00p | 948.38p | 967.00p | 5956606 |
| 12/08/2025 | 959.50p | 974.00p | 958.00p | 974.00p | 1878562 |
| 11/08/2025 | 952.00p | 959.00p | 934.76p | 959.00p | 1697953 |
| 08/08/2025 | 943.00p | 960.00p | 939.50p | 958.00p | 1680660 |
| 07/08/2025 | 1,004.00p | 1,004.00p | 943.45p | 947.50p | 2324600 |
| 06/08/2025 | 1,014.00p | 1,018.00p | 997.00p | 1,006.00p | 1388344 |
| 05/08/2025 | 1,014.00p | 1,018.00p | 1,000.00p | 1,003.00p | 1011411 |
| 04/08/2025 | 1,002.00p | 1,021.00p | 1,002.00p | 1,014.00p | 2967692 |
| 01/08/2025 | 1,038.00p | 1,041.00p | 990.00p | 997.50p | 1665863 |
| 31/07/2025 | 1,028.00p | 1,048.00p | 1,019.00p | 1,039.00p | 1066689 |
| 30/07/2025 | 1,027.00p | 1,031.00p | 1,014.00p | 1,014.00p | 2368052 |
| 29/07/2025 | 1,005.00p | 1,019.40p | 1,002.00p | 1,018.00p | 6043309 |
| 28/07/2025 | 1,033.00p | 1,039.00p | 1,003.00p | 1,010.00p | 1470088 |
| 25/07/2025 | 1,047.00p | 1,054.00p | 1,035.00p | 1,043.00p | 1470181 |
| 24/07/2025 | 1,047.00p | 1,082.94p | 1,039.00p | 1,051.00p | 2430391 |
| 23/07/2025 | 1,048.00p | 1,057.00p | 1,041.58p | 1,044.00p | 1139144 |
| 22/07/2025 | 1,058.00p | 1,059.00p | 1,032.00p | 1,050.00p | 1396807 |
| 21/07/2025 | 1,058.00p | 1,073.00p | 1,052.00p | 1,069.00p | 1459081 |
| 18/07/2025 | 1,067.00p | 1,071.00p | 1,054.00p | 1,064.00p | 1005332 |
| 17/07/2025 | 1,063.00p | 1,074.00p | 1,059.00p | 1,066.00p | 898289 |
| 16/07/2025 | 1,079.00p | 1,082.00p | 1,061.00p | 1,068.00p | 1090302 |
| 15/07/2025 | 1,096.00p | 1,099.00p | 1,070.00p | 1,080.00p | 1166793 |
| 14/07/2025 | 1,075.00p | 1,096.00p | 1,071.00p | 1,096.00p | 869475 |
| 11/07/2025 | 1,068.00p | 1,085.00p | 1,065.00p | 1,076.00p | 900829 |
| 10/07/2025 | 1,092.00p | 1,095.00p | 1,065.69p | 1,070.00p | 1143957 |
| 09/07/2025 | 1,115.00p | 1,116.00p | 1,082.00p | 1,088.00p | 903083 |
| 08/07/2025 | 1,108.00p | 1,115.00p | 1,090.00p | 1,096.00p | 1041232 |
| 07/07/2025 | 1,074.00p | 1,101.00p | 1,067.00p | 1,101.00p | 1244499 |
| 04/07/2025 | 1,079.00p | 1,081.00p | 1,063.00p | 1,073.00p | 1090979 |
| 03/07/2025 | 1,054.00p | 1,087.00p | 1,054.00p | 1,086.00p | 1338919 |
| 02/07/2025 | 1,123.00p | 1,131.00p | 1,068.00p | 1,070.00p | 2895753 |
| 01/07/2025 | 1,153.00p | 1,153.00p | 1,112.00p | 1,119.00p | 2133754 |
| 30/06/2025 | 1,157.00p | 1,166.00p | 1,138.00p | 1,148.00p | 2760236 |
| 27/06/2025 | 1,150.00p | 1,153.00p | 1,109.00p | 1,137.00p | 6775234 |
| 26/06/2025 | 1,140.00p | 1,168.24p | 1,131.00p | 1,157.00p | 6422228 |
| 25/06/2025 | 1,098.00p | 1,177.00p | 1,093.00p | 1,144.00p | 5212931 |
| 24/06/2025 | 1,050.00p | 1,066.00p | 1,030.00p | 1,033.00p | 9136708 |
| 23/06/2025 | 1,055.00p | 1,067.00p | 1,039.00p | 1,052.00p | 1241930 |
| 20/06/2025 | 1,061.00p | 1,076.00p | 1,054.00p | 1,054.00p | 4065172 |
| 19/06/2025 | 1,062.00p | 1,070.00p | 1,055.00p | 1,060.00p | 844794 |
| 18/06/2025 | 1,051.00p | 1,076.00p | 1,050.00p | 1,061.00p | 1275184 |
| 17/06/2025 | 1,051.00p | 1,056.00p | 1,041.00p | 1,051.00p | 1731340 |
| 16/06/2025 | 1,035.00p | 1,064.00p | 1,034.00p | 1,054.00p | 2027599 |
| 13/06/2025 | 1,023.00p | 1,055.00p | 1,018.00p | 1,052.00p | 1371769 |
| 12/06/2025 | 1,050.00p | 1,051.00p | 1,011.00p | 1,032.00p | 2216135 |
| 11/06/2025 | 1,040.00p | 1,055.00p | 1,037.00p | 1,048.00p | 1951710 |
| 10/06/2025 | 1,049.00p | 1,060.00p | 1,035.00p | 1,036.00p | 3290797 |
| 09/06/2025 | 1,055.00p | 1,059.00p | 1,041.00p | 1,046.00p | 1806502 |
| 06/06/2025 | 1,109.00p | 1,116.00p | 1,053.00p | 1,057.00p | 2405231 |
| 05/06/2025 | 1,066.00p | 1,107.00p | 1,061.00p | 1,105.00p | 2120868 |
| 04/06/2025 | 1,045.00p | 1,080.00p | 1,034.00p | 1,066.00p | 2345145 |
| 03/06/2025 | 1,016.00p | 1,047.84p | 1,008.00p | 1,022.00p | 2503451 |
| 02/06/2025 | 943.00p | 1,017.53p | 940.00p | 1,013.00p | 2980917 |
| 30/05/2025 | 924.50p | 940.50p | 922.75p | 936.00p | 1621268 |
| 29/05/2025 | 940.00p | 941.50p | 916.50p | 923.00p | 766048 |
| 28/05/2025 | 923.50p | 939.00p | 919.50p | 928.50p | 2075073 |
| 27/05/2025 | 914.00p | 923.00p | 906.75p | 920.00p | 1627392 |
| 23/05/2025 | 898.50p | 906.00p | 873.00p | 903.00p | 1728351 |
| 22/05/2025 | 887.50p | 895.00p | 885.00p | 895.00p | 1329972 |
| 21/05/2025 | 865.00p | 894.00p | 862.50p | 890.00p | 1408785 |
| 20/05/2025 | 862.00p | 867.50p | 850.00p | 860.00p | 1510082 |
| 19/05/2025 | 843.00p | 856.00p | 839.00p | 856.00p | 1192512 |
| 16/05/2025 | 841.00p | 850.50p | 836.00p | 848.00p | 1060363 |
| 15/05/2025 | 816.50p | 844.02p | 816.50p | 838.50p | 2092418 |
| 14/05/2025 | 825.00p | 836.00p | 818.50p | 822.50p | 1024464 |
| 13/05/2025 | 830.00p | 836.00p | 823.50p | 825.00p | 1562170 |
| 12/05/2025 | 847.50p | 853.00p | 813.00p | 830.00p | 1839417 |
| 09/05/2025 | 865.50p | 869.50p | 839.00p | 840.50p | 2313218 |
| 08/05/2025 | 878.00p | 879.50p | 860.00p | 860.00p | 2062767 |
| 07/05/2025 | 870.00p | 876.50p | 857.00p | 869.00p | 1338177 |
| 06/05/2025 | 861.00p | 880.50p | 839.50p | 865.50p | 1930773 |
| 02/05/2025 | 815.50p | 846.50p | 809.50p | 842.00p | 3017101 |
| 01/05/2025 | 801.00p | 810.00p | 799.50p | 810.00p | 915689 |
| 30/04/2025 | 802.50p | 813.50p | 796.68p | 804.00p | 1612737 |
| 29/04/2025 | 811.00p | 820.50p | 802.27p | 805.00p | 1105810 |
| 28/04/2025 | 808.50p | 808.50p | 792.00p | 803.50p | 1084272 |
| 25/04/2025 | 800.50p | 819.50p | 799.19p | 806.50p | 1078710 |
| 24/04/2025 | 790.00p | 801.00p | 781.00p | 794.50p | 2919552 |
| 23/04/2025 | 788.00p | 793.50p | 763.00p | 789.00p | 1476110 |
| 22/04/2025 | 758.00p | 761.50p | 739.50p | 748.50p | 5877143 |
| 17/04/2025 | 742.00p | 754.50p | 730.50p | 740.50p | 757059 |
| 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 |
*Close Price adjusted for both dividends and splits