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
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
20/02/2024 481.20p 491.00p 476.60p 489.00p 1008414
19/02/2024 479.00p 480.00p 470.00p 480.00p 544437
16/02/2024 470.00p 473.20p 463.60p 473.20p 419532
15/02/2024 465.00p 471.00p 460.40p 467.40p 1041609
14/02/2024 462.00p 473.20p 462.00p 465.60p 916089
13/02/2024 467.60p 468.00p 450.80p 455.20p 1077233
12/02/2024 466.00p 473.80p 461.00p 469.60p 1196492
09/02/2024 462.00p 463.00p 453.60p 463.00p 1577237
08/02/2024 431.60p 460.20p 431.60p 459.20p 2298784
07/02/2024 465.00p 468.60p 424.20p 424.20p 1518859
06/02/2024 461.40p 468.00p 459.80p 465.80p 2851928
05/02/2024 451.60p 462.00p 449.00p 462.00p 855692
02/02/2024 463.00p 463.00p 448.20p 450.00p 740339
01/02/2024 450.00p 457.40p 450.00p 452.20p 566824
31/01/2024 457.00p 457.00p 450.40p 452.60p 1898631
30/01/2024 460.00p 460.00p 451.00p 453.20p 1059581
29/01/2024 452.60p 456.68p 449.80p 453.00p 3912392
26/01/2024 458.00p 458.00p 448.60p 453.40p 481717
25/01/2024 456.00p 456.00p 446.80p 451.00p 1425439
24/01/2024 445.60p 452.60p 438.60p 452.60p 563691
23/01/2024 445.20p 450.00p 439.40p 443.80p 2076664
22/01/2024 440.40p 447.60p 430.40p 443.60p 2026543
19/01/2024 435.00p 437.80p 430.00p 430.00p 543257
18/01/2024 434.40p 441.00p 431.20p 435.00p 1184398
17/01/2024 445.00p 445.00p 429.00p 433.60p 575531
16/01/2024 446.40p 446.40p 434.97p 437.60p 364772
15/01/2024 441.20p 447.63p 432.50p 439.20p 451424
12/01/2024 452.00p 452.00p 440.80p 442.20p 407780
11/01/2024 451.00p 454.00p 442.60p 442.60p 939874
10/01/2024 446.00p 450.60p 438.18p 449.00p 477268
09/01/2024 444.40p 444.60p 435.00p 437.60p 468490
08/01/2024 440.00p 444.60p 434.40p 440.00p 800817
05/01/2024 442.00p 447.40p 437.80p 442.40p 1020284
04/01/2024 441.80p 445.73p 439.08p 445.40p 839384
03/01/2024 421.00p 442.20p 420.40p 440.80p 3614955
02/01/2024 395.00p 420.00p 392.00p 420.00p 1870476
29/12/2023 400.00p 400.00p 392.20p 395.00p 221568
28/12/2023 400.00p 403.60p 391.00p 397.20p 371290
27/12/2023 397.00p 400.80p 392.00p 398.40p 280596
22/12/2023 403.40p 403.60p 394.93p 396.60p 212518
21/12/2023 399.00p 402.72p 392.80p 395.00p 374248
20/12/2023 401.00p 404.20p 393.80p 400.40p 854914
19/12/2023 393.00p 405.00p 390.40p 396.80p 603364
18/12/2023 385.00p 394.00p 373.60p 394.00p 556580
15/12/2023 395.20p 415.00p 383.80p 385.00p 2052835
14/12/2023 393.00p 397.60p 384.60p 397.60p 892903
13/12/2023 390.00p 396.00p 386.40p 388.80p 1576044
12/12/2023 407.20p 407.20p 389.40p 390.00p 665306
11/12/2023 400.00p 406.60p 392.60p 399.40p 719859
08/12/2023 399.00p 415.00p 388.60p 399.20p 1325630
07/12/2023 399.00p 415.00p 392.80p 398.00p 600530
06/12/2023 391.00p 399.00p 388.20p 397.80p 465488
05/12/2023 396.40p 399.40p 390.20p 395.40p 830006
04/12/2023 400.20p 401.40p 391.00p 392.60p 364395
01/12/2023 395.60p 399.60p 394.50p 399.00p 404350
30/11/2023 394.00p 401.40p 393.00p 394.80p 1407370
29/11/2023 403.60p 403.60p 390.40p 396.80p 356738
28/11/2023 399.20p 415.00p 392.20p 396.80p 601938
27/11/2023 400.00p 415.00p 396.18p 398.40p 374695
24/11/2023 411.00p 415.00p 403.18p 405.00p 746495
23/11/2023 408.00p 410.60p 399.21p 405.00p 632273
22/11/2023 403.40p 406.40p 401.80p 403.60p 7202911
21/11/2023 401.60p 406.00p 375.80p 400.60p 425163
20/11/2023 411.00p 411.00p 397.80p 402.20p 345859
17/11/2023 407.40p 416.00p 400.20p 405.60p 677492
16/11/2023 425.00p 425.00p 394.40p 395.20p 754374
15/11/2023 427.00p 433.00p 421.00p 421.00p 858609
14/11/2023 425.00p 427.06p 407.20p 425.40p 1130520
13/11/2023 417.00p 424.40p 409.20p 409.60p 683690
10/11/2023 402.40p 419.00p 396.60p 419.00p 1281861
09/11/2023 402.40p 402.40p 392.40p 402.00p 1911090
08/11/2023 384.00p 396.80p 381.40p 396.80p 947104
07/11/2023 388.80p 392.40p 386.20p 386.20p 627850
06/11/2023 408.60p 412.80p 388.60p 388.60p 408103
03/11/2023 415.80p 415.80p 403.80p 404.60p 400251
02/11/2023 398.00p 409.20p 398.00p 406.00p 600427
01/11/2023 393.00p 397.80p 388.00p 394.40p 545959
31/10/2023 393.20p 400.60p 385.20p 390.80p 764011
30/10/2023 392.00p 397.20p 387.20p 395.00p 263471
27/10/2023 385.80p 389.80p 378.80p 386.80p 257663
26/10/2023 394.00p 394.00p 382.00p 383.60p 2997542
25/10/2023 393.80p 393.80p 384.00p 386.20p 515945

*Close Price adjusted for both dividends and splits