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
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
24/10/2023 399.40p 403.40p 392.60p 393.80p 488326
23/10/2023 394.40p 401.40p 381.00p 397.20p 320805
20/10/2023 389.60p 393.60p 385.04p 391.20p 270118
19/10/2023 400.00p 403.40p 394.40p 394.40p 516534
18/10/2023 400.00p 408.80p 398.40p 403.40p 454542
17/10/2023 400.00p 408.20p 400.00p 404.00p 982956
16/10/2023 406.60p 406.60p 395.00p 402.00p 854395
13/10/2023 405.20p 408.60p 398.20p 398.20p 892465
12/10/2023 402.80p 410.40p 394.40p 407.00p 804247
11/10/2023 405.00p 407.40p 399.40p 403.40p 1124814
10/10/2023 400.80p 406.60p 398.80p 404.60p 997847
09/10/2023 401.00p 401.60p 390.20p 399.00p 507089
06/10/2023 399.00p 401.80p 391.40p 395.00p 340290
05/10/2023 397.80p 403.88p 392.63p 395.20p 295518
04/10/2023 392.00p 401.00p 389.00p 397.80p 427212
03/10/2023 405.00p 408.20p 396.40p 396.80p 583919
02/10/2023 414.00p 425.00p 402.00p 406.20p 928612
29/09/2023 408.00p 424.60p 401.80p 413.40p 1379756
28/09/2023 420.00p 431.00p 400.00p 409.60p 1704409
27/09/2023 369.00p 388.40p 369.00p 388.40p 3030590
26/09/2023 378.20p 380.40p 371.20p 378.00p 225485
25/09/2023 376.80p 384.20p 373.60p 378.80p 344221
22/09/2023 390.00p 390.00p 376.80p 384.00p 672443
21/09/2023 375.20p 384.80p 375.20p 384.60p 450376
20/09/2023 390.20p 390.40p 377.80p 381.80p 411054
19/09/2023 371.00p 388.80p 370.20p 383.20p 620530
18/09/2023 380.80p 389.20p 377.60p 380.20p 330300
15/09/2023 394.80p 400.00p 389.40p 390.20p 933876
14/09/2023 386.80p 393.40p 378.60p 393.40p 1407231
13/09/2023 377.00p 386.20p 377.00p 384.20p 619944
12/09/2023 391.00p 391.40p 377.20p 378.40p 1182913
11/09/2023 391.20p 405.52p 390.40p 392.20p 1141824
08/09/2023 385.60p 399.60p 381.60p 383.80p 358455
07/09/2023 384.20p 398.20p 384.20p 395.00p 453013
06/09/2023 378.80p 396.20p 378.80p 388.00p 388496
05/09/2023 378.20p 390.60p 378.20p 386.80p 408396
04/09/2023 386.80p 390.80p 383.80p 386.00p 250029
01/09/2023 388.00p 391.07p 382.20p 389.00p 417820
31/08/2023 377.00p 388.00p 377.00p 386.40p 956395
30/08/2023 377.00p 384.79p 377.00p 379.20p 344246
29/08/2023 384.80p 387.22p 381.20p 384.20p 444174
25/08/2023 385.60p 385.60p 374.00p 379.40p 338385
24/08/2023 378.20p 381.60p 372.60p 377.20p 533282
23/08/2023 377.40p 378.20p 367.80p 377.00p 327443
22/08/2023 382.40p 382.40p 368.00p 368.60p 599032
21/08/2023 380.60p 380.60p 370.20p 373.40p 377652
18/08/2023 385.60p 391.00p 373.00p 375.00p 629041
17/08/2023 391.40p 393.40p 386.20p 386.20p 352985
16/08/2023 389.20p 395.40p 389.20p 390.60p 568074
15/08/2023 394.00p 395.20p 388.20p 392.60p 693190
14/08/2023 389.20p 393.00p 383.80p 390.40p 576429
11/08/2023 393.40p 393.40p 387.20p 389.40p 544451
10/08/2023 390.00p 394.80p 386.80p 393.40p 560698
09/08/2023 382.20p 391.00p 379.40p 391.00p 491892
08/08/2023 386.00p 386.00p 372.20p 377.20p 450436
07/08/2023 380.20p 384.40p 378.40p 378.40p 396672
04/08/2023 364.80p 388.40p 364.80p 386.20p 682854
03/08/2023 379.80p 379.80p 367.00p 373.80p 544637
02/08/2023 370.60p 373.60p 367.40p 372.20p 592214
01/08/2023 374.60p 377.00p 361.80p 371.20p 783307
31/07/2023 365.00p 377.20p 365.00p 374.40p 1109010
28/07/2023 380.00p 391.19p 370.31p 372.60p 2843655
27/07/2023 393.80p 399.40p 385.80p 386.20p 1214435
26/07/2023 392.20p 405.00p 391.60p 394.20p 1842228
25/07/2023 386.80p 391.00p 372.80p 390.00p 2042229
24/07/2023 370.00p 387.80p 369.80p 387.80p 4732690
21/07/2023 367.40p 385.20p 362.28p 377.40p 2644958
20/07/2023 309.80p 361.60p 306.60p 361.60p 2956296
19/07/2023 314.40p 315.60p 306.40p 315.60p 1528553
18/07/2023 308.00p 314.00p 305.00p 309.00p 1386501
17/07/2023 292.40p 310.00p 289.40p 305.60p 1018654
14/07/2023 291.00p 308.20p 291.00p 298.00p 1260118
13/07/2023 287.80p 296.00p 283.00p 296.00p 1075954
12/07/2023 273.00p 286.00p 272.80p 286.00p 572320
11/07/2023 274.00p 274.20p 270.80p 272.80p 359897
10/07/2023 266.80p 273.40p 266.60p 272.40p 369701
07/07/2023 275.00p 275.00p 267.20p 269.00p 438223
06/07/2023 275.20p 275.20p 270.08p 271.00p 505418
05/07/2023 279.00p 280.00p 275.20p 276.00p 432181
04/07/2023 284.20p 285.00p 279.20p 279.20p 397595
03/07/2023 283.00p 286.20p 282.80p 284.40p 2108956
30/06/2023 283.60p 284.79p 277.20p 282.60p 1734945
29/06/2023 295.00p 299.80p 283.20p 283.20p 1007066
28/06/2023 295.60p 299.80p 288.40p 299.20p 984595
27/06/2023 288.40p 291.80p 283.31p 289.20p 488348
26/06/2023 297.80p 297.80p 283.00p 287.60p 367031
23/06/2023 288.40p 292.60p 285.60p 289.40p 536857
22/06/2023 303.40p 303.40p 288.48p 289.20p 466269
21/06/2023 300.00p 307.00p 300.00p 305.40p 380778
20/06/2023 305.40p 308.60p 302.40p 307.40p 423319
19/06/2023 308.80p 316.80p 307.14p 311.40p 2128715
16/06/2023 300.00p 308.80p 300.00p 308.80p 1786014
15/06/2023 308.20p 309.20p 303.36p 303.80p 407611
14/06/2023 310.00p 310.00p 301.20p 304.60p 644329
13/06/2023 315.00p 315.00p 307.40p 309.00p 324935
12/06/2023 312.00p 319.20p 309.20p 310.20p 334910
09/06/2023 311.60p 320.60p 311.60p 317.20p 617403
08/06/2023 315.00p 318.00p 313.60p 317.60p 392643
07/06/2023 315.00p 315.00p 310.60p 313.80p 2155471
06/06/2023 309.00p 312.20p 309.00p 312.20p 397585
05/06/2023 307.40p 314.80p 307.40p 311.20p 337799
02/06/2023 315.80p 315.80p 308.40p 312.60p 1380403
01/06/2023 307.40p 312.69p 307.40p 309.20p 348394
31/05/2023 312.80p 312.80p 306.60p 308.20p 972032
30/05/2023 310.00p 313.20p 307.40p 310.40p 591917
26/05/2023 305.60p 308.60p 305.60p 308.40p 360975
25/05/2023 305.00p 308.60p 305.00p 306.60p 421892
24/05/2023 317.80p 317.80p 305.00p 308.60p 387410
23/05/2023 317.00p 319.20p 309.53p 311.40p 281719
22/05/2023 327.40p 327.40p 317.20p 319.00p 614905
19/05/2023 321.00p 321.00p 316.80p 319.00p 339978
18/05/2023 325.60p 325.60p 318.13p 320.80p 289860
17/05/2023 317.40p 319.00p 312.51p 318.20p 471803
16/05/2023 310.20p 317.20p 310.20p 316.20p 227055
15/05/2023 308.40p 316.00p 307.40p 313.20p 335850
12/05/2023 307.00p 315.80p 307.00p 312.00p 383590
11/05/2023 320.00p 320.00p 311.60p 313.40p 508386
10/05/2023 319.20p 319.20p 312.80p 317.00p 527732

*Close Price adjusted for both dividends and splits