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
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
09/05/2023 312.60p 315.39p 307.60p 314.00p 1175709
05/05/2023 320.80p 320.80p 311.20p 312.00p 701683
04/05/2023 313.40p 319.66p 309.60p 314.00p 630744
03/05/2023 321.00p 325.40p 320.60p 321.00p 700348
02/05/2023 324.40p 324.40p 319.00p 321.60p 543354
28/04/2023 324.80p 324.80p 311.36p 317.40p 614728
27/04/2023 318.20p 322.40p 316.20p 317.20p 781967
26/04/2023 308.00p 320.20p 308.00p 319.80p 1723611
25/04/2023 301.60p 311.00p 299.80p 311.00p 1739436
24/04/2023 305.40p 305.40p 301.40p 302.00p 1370429
21/04/2023 294.00p 304.80p 287.77p 304.20p 2269015
20/04/2023 296.60p 296.60p 278.76p 293.00p 1934161
19/04/2023 292.60p 295.39p 289.60p 292.00p 523660
18/04/2023 297.00p 298.00p 293.80p 294.00p 654738
17/04/2023 296.80p 299.60p 296.00p 296.40p 690836
14/04/2023 297.00p 299.40p 295.20p 295.20p 368206
13/04/2023 298.20p 299.40p 294.84p 295.80p 582076
12/04/2023 300.40p 302.00p 296.40p 297.40p 1722058
11/04/2023 303.80p 304.20p 299.00p 300.00p 1562004
06/04/2023 295.00p 302.42p 295.00p 301.60p 570515
05/04/2023 302.00p 305.12p 296.60p 299.00p 772324
04/04/2023 304.60p 305.78p 300.80p 302.00p 901353
03/04/2023 303.60p 303.60p 298.00p 302.80p 842731
31/03/2023 302.00p 304.00p 297.60p 298.80p 766633
30/03/2023 300.40p 307.80p 300.40p 302.20p 1012891
29/03/2023 304.80p 306.60p 302.40p 305.60p 525488
28/03/2023 295.00p 303.60p 295.00p 303.60p 764792
27/03/2023 300.00p 304.60p 298.20p 299.60p 361738
24/03/2023 301.00p 307.20p 297.80p 300.00p 583741
23/03/2023 312.40p 315.29p 307.00p 307.00p 364527
22/03/2023 311.60p 316.00p 308.40p 313.80p 1049270
21/03/2023 311.60p 315.00p 310.20p 314.00p 386866
20/03/2023 302.20p 307.24p 295.93p 306.20p 538985
17/03/2023 314.00p 317.20p 302.20p 302.20p 1389073
16/03/2023 311.60p 313.40p 306.40p 308.40p 964205
15/03/2023 323.60p 334.20p 308.00p 308.80p 1289615
14/03/2023 330.80p 332.60p 325.20p 330.80p 614580
13/03/2023 328.20p 337.20p 325.80p 328.80p 3604816
10/03/2023 320.60p 331.00p 316.20p 331.00p 1827877
09/03/2023 320.80p 327.80p 318.06p 323.60p 631364
08/03/2023 324.40p 324.80p 314.00p 324.20p 931730
07/03/2023 327.60p 328.40p 316.80p 316.80p 874617
06/03/2023 323.40p 330.60p 321.40p 327.80p 633711
03/03/2023 326.60p 329.80p 323.00p 323.00p 510104
02/03/2023 321.20p 326.60p 318.40p 324.40p 3214134
01/03/2023 326.00p 335.00p 326.00p 329.00p 700892
28/02/2023 331.60p 341.00p 326.40p 328.20p 1012082
27/02/2023 331.00p 344.24p 330.20p 337.20p 812138
24/02/2023 320.00p 337.00p 320.00p 333.60p 933146
23/02/2023 323.00p 326.60p 320.80p 326.60p 618658
22/02/2023 316.60p 322.64p 314.10p 321.80p 416191
21/02/2023 320.00p 321.80p 316.40p 321.00p 994757
20/02/2023 319.20p 320.20p 315.40p 319.00p 1728121
17/02/2023 311.00p 319.40p 309.00p 319.40p 1276104
16/02/2023 313.80p 317.00p 306.60p 311.20p 636045
15/02/2023 302.40p 312.00p 301.18p 308.80p 619791
14/02/2023 312.80p 314.80p 304.00p 304.00p 920963
13/02/2023 309.20p 313.20p 306.20p 308.00p 324783
10/02/2023 310.00p 310.00p 302.80p 308.40p 514265
09/02/2023 309.00p 309.80p 304.80p 305.60p 1755446
08/02/2023 298.60p 307.80p 298.60p 303.60p 399253
07/02/2023 306.00p 306.57p 298.60p 298.60p 2448038
06/02/2023 307.40p 308.54p 303.00p 303.40p 392107
03/02/2023 305.00p 308.00p 301.54p 307.40p 375932
02/02/2023 298.00p 306.60p 298.00p 304.00p 329473
01/02/2023 304.60p 307.40p 302.20p 302.80p 507377
31/01/2023 307.80p 307.80p 301.00p 305.40p 947956
30/01/2023 300.00p 305.40p 298.60p 304.80p 411766
27/01/2023 302.80p 305.60p 299.00p 301.40p 469949
26/01/2023 309.40p 309.80p 303.60p 303.80p 431124
25/01/2023 305.00p 306.00p 301.40p 306.00p 489490
24/01/2023 300.60p 303.00p 294.00p 301.20p 693255
23/01/2023 305.00p 305.80p 300.20p 301.40p 394667
20/01/2023 305.00p 305.00p 299.00p 301.60p 314746
19/01/2023 308.00p 308.00p 299.20p 300.40p 260570
18/01/2023 302.60p 307.00p 296.20p 304.20p 356635
17/01/2023 305.00p 307.60p 300.40p 302.60p 628578
16/01/2023 295.80p 301.00p 294.60p 301.00p 1672774
13/01/2023 295.00p 303.20p 295.00p 298.40p 487597
12/01/2023 295.20p 300.60p 295.20p 298.20p 470112
11/01/2023 290.80p 301.40p 290.28p 295.00p 652324
10/01/2023 290.20p 293.20p 287.24p 290.00p 539590

*Close Price adjusted for both dividends and splits