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
09/01/2023 295.00p 298.20p 289.60p 290.00p 579384
06/01/2023 294.00p 297.40p 293.55p 297.40p 357206
05/01/2023 293.80p 300.07p 291.80p 294.80p 471928
04/01/2023 292.40p 293.80p 290.18p 293.40p 508498
03/01/2023 284.00p 292.60p 282.00p 290.60p 622298
30/12/2022 288.60p 289.40p 281.36p 282.20p 199696
29/12/2022 288.00p 290.80p 286.80p 289.40p 315708
28/12/2022 292.00p 293.60p 288.90p 290.40p 421454
23/12/2022 289.00p 291.60p 286.60p 291.60p 203223
22/12/2022 293.20p 295.33p 286.20p 289.00p 463549
21/12/2022 281.40p 292.20p 281.40p 291.80p 608750
20/12/2022 282.80p 289.00p 280.40p 289.00p 643947
19/12/2022 287.00p 290.80p 282.48p 285.60p 280135
16/12/2022 298.00p 298.00p 282.80p 286.00p 1177787
15/12/2022 285.00p 294.60p 285.00p 294.00p 482262
14/12/2022 287.00p 290.20p 283.40p 289.20p 538341
13/12/2022 292.80p 293.00p 286.00p 286.20p 1701203
12/12/2022 289.00p 295.60p 288.40p 290.40p 454348
09/12/2022 291.00p 296.00p 288.40p 293.00p 724667
08/12/2022 285.00p 292.00p 285.00p 290.00p 367526
07/12/2022 288.00p 294.20p 287.60p 287.60p 771277
06/12/2022 285.80p 294.60p 285.80p 292.40p 520140
05/12/2022 292.00p 293.20p 290.40p 290.40p 378538
02/12/2022 288.40p 297.80p 288.40p 291.00p 702283
01/12/2022 285.00p 297.40p 285.00p 295.00p 1091190
30/11/2022 289.80p 289.80p 283.80p 283.80p 1110665
29/11/2022 290.00p 292.60p 283.20p 283.20p 518374
28/11/2022 303.80p 303.80p 289.80p 290.40p 498243
25/11/2022 296.20p 302.20p 296.20p 300.60p 413310
24/11/2022 304.80p 304.80p 296.80p 301.20p 428482
23/11/2022 303.60p 309.20p 295.20p 298.20p 864873
22/11/2022 284.40p 316.20p 284.40p 309.20p 1139481
21/11/2022 294.00p 297.07p 286.40p 290.00p 657387
18/11/2022 287.20p 291.00p 283.80p 288.80p 1115952
17/11/2022 282.40p 287.20p 276.60p 287.20p 808997
16/11/2022 284.40p 284.40p 279.60p 280.80p 2171925
15/11/2022 282.20p 290.00p 280.91p 281.20p 696531
14/11/2022 279.20p 284.40p 278.00p 284.40p 717130
11/11/2022 296.20p 296.20p 274.00p 280.00p 1331285
10/11/2022 294.00p 298.21p 285.60p 292.80p 827243
09/11/2022 289.80p 291.40p 283.60p 287.20p 1383944
08/11/2022 279.80p 290.40p 276.42p 285.00p 2190688
07/11/2022 271.20p 279.63p 268.60p 274.00p 3112169
04/11/2022 272.00p 274.60p 269.00p 269.20p 1279939
03/11/2022 280.40p 282.00p 271.80p 272.40p 1315117
02/11/2022 285.80p 285.80p 279.00p 279.60p 1190258
01/11/2022 280.00p 281.60p 276.00p 280.20p 1521889
31/10/2022 275.80p 279.20p 271.80p 275.60p 626698
28/10/2022 282.80p 282.80p 272.60p 274.20p 690227
27/10/2022 280.00p 281.60p 275.20p 277.60p 619448
26/10/2022 262.20p 279.80p 262.20p 278.80p 1524746
25/10/2022 266.60p 272.00p 265.34p 268.60p 753040
24/10/2022 278.80p 279.20p 269.20p 270.40p 692340
21/10/2022 275.60p 281.40p 268.60p 273.20p 771928
20/10/2022 284.00p 284.00p 276.60p 278.00p 1776249
19/10/2022 285.60p 289.80p 279.03p 280.20p 661269
18/10/2022 291.40p 291.40p 281.00p 284.00p 637866
17/10/2022 276.40p 285.80p 276.40p 285.80p 659217
14/10/2022 281.80p 285.60p 277.60p 278.20p 895349
13/10/2022 279.00p 281.47p 270.20p 281.00p 497435
12/10/2022 283.00p 284.40p 271.60p 272.40p 512030
11/10/2022 286.00p 290.00p 281.20p 285.60p 297862
10/10/2022 286.00p 290.20p 280.49p 288.20p 373550
07/10/2022 286.00p 287.20p 282.00p 286.60p 479186
06/10/2022 288.20p 291.60p 283.20p 284.20p 458669
05/10/2022 292.20p 295.00p 284.60p 286.60p 298103
04/10/2022 286.60p 294.60p 283.46p 292.00p 417353
03/10/2022 276.80p 285.60p 274.20p 285.60p 548331
30/09/2022 279.00p 285.40p 276.80p 278.60p 649789
29/09/2022 285.00p 290.00p 273.20p 277.80p 765474
28/09/2022 302.80p 302.80p 282.96p 290.80p 1015596
27/09/2022 303.40p 306.60p 295.60p 295.60p 786657
26/09/2022 305.20p 310.00p 299.48p 304.20p 807843
23/09/2022 317.00p 323.00p 302.40p 306.00p 853059
22/09/2022 322.00p 325.20p 318.40p 322.80p 281577
21/09/2022 315.80p 323.80p 314.80p 321.80p 1749359
20/09/2022 322.20p 323.40p 312.40p 314.80p 353573
19/09/2022 319.40p 322.20p 319.20p 320.60p 1433239
16/09/2022 319.40p 322.20p 319.20p 320.60p 1429556
15/09/2022 318.60p 324.20p 316.20p 321.80p 1034837
14/09/2022 318.60p 323.20p 313.00p 318.60p 916150
13/09/2022 327.80p 328.60p 323.28p 324.00p 684419
12/09/2022 317.60p 327.40p 317.60p 324.60p 399669
09/09/2022 328.80p 328.80p 319.40p 320.40p 487017
08/09/2022 328.00p 328.00p 319.20p 323.00p 513295
07/09/2022 329.00p 329.00p 319.60p 320.20p 412019
06/09/2022 323.80p 329.80p 320.25p 325.00p 490443
05/09/2022 315.60p 322.65p 315.60p 320.20p 455307
02/09/2022 313.00p 320.60p 313.00p 320.60p 547127
01/09/2022 325.60p 328.80p 310.60p 316.40p 673113
31/08/2022 320.00p 329.00p 320.00p 329.00p 981834
30/08/2022 318.60p 326.80p 317.90p 326.80p 1059784
29/08/2022 323.00p 325.07p 319.00p 321.20p 537396
26/08/2022 323.00p 325.07p 319.00p 321.20p 537396
25/08/2022 327.60p 330.20p 322.60p 322.60p 464323
24/08/2022 329.00p 334.58p 328.20p 328.20p 358614
23/08/2022 335.00p 335.00p 329.66p 333.20p 503614
22/08/2022 339.60p 343.20p 332.80p 334.80p 801426
19/08/2022 341.00p 344.60p 340.00p 343.60p 1292579
18/08/2022 328.60p 343.60p 328.60p 340.80p 795049
17/08/2022 337.00p 339.60p 329.60p 335.40p 477935
16/08/2022 328.00p 338.00p 328.00p 335.80p 264073
15/08/2022 330.00p 333.80p 327.30p 331.00p 356732
12/08/2022 336.60p 350.10p 329.60p 329.60p 414711
11/08/2022 349.20p 351.40p 337.60p 340.20p 374233
10/08/2022 342.20p 348.53p 339.80p 346.20p 426411
09/08/2022 341.60p 346.00p 338.00p 344.40p 460703
08/08/2022 335.60p 343.60p 333.00p 340.20p 528195
05/08/2022 331.20p 339.15p 327.40p 334.60p 943359
04/08/2022 348.00p 352.60p 338.20p 338.80p 948418
03/08/2022 359.00p 367.40p 352.80p 353.60p 723093
02/08/2022 346.80p 362.36p 346.80p 360.60p 899997
01/08/2022 336.40p 352.80p 336.40p 351.40p 639162
29/07/2022 335.40p 344.20p 334.63p 342.40p 539253
28/07/2022 349.00p 352.00p 339.40p 346.00p 1209541
27/07/2022 340.00p 347.00p 339.40p 343.60p 778655
26/07/2022 325.80p 341.20p 325.80p 339.60p 956405
25/07/2022 333.20p 335.04p 325.80p 332.80p 390519
22/07/2022 328.60p 332.00p 328.20p 332.00p 394402
21/07/2022 329.00p 334.30p 327.20p 330.20p 407345
20/07/2022 335.00p 335.60p 329.20p 329.20p 560463
19/07/2022 312.00p 332.40p 312.00p 331.00p 945165
18/07/2022 320.20p 322.20p 314.80p 319.20p 504729
15/07/2022 305.60p 315.00p 305.60p 314.80p 462911
14/07/2022 305.20p 315.21p 305.20p 307.20p 389426
13/07/2022 318.20p 319.80p 310.20p 312.80p 448753
12/07/2022 311.40p 318.40p 310.40p 317.60p 481731
11/07/2022 310.00p 316.60p 309.60p 313.20p 621867
08/07/2022 315.00p 315.00p 310.60p 313.00p 325398
07/07/2022 304.60p 314.60p 304.60p 312.80p 361808
06/07/2022 313.40p 313.40p 307.60p 308.60p 359848
05/07/2022 312.00p 320.00p 302.20p 305.20p 603668
04/07/2022 317.20p 323.76p 317.20p 317.80p 324926
01/07/2022 306.00p 321.00p 306.00p 318.00p 599660
30/06/2022 311.80p 314.20p 307.20p 308.80p 643213
29/06/2022 316.40p 325.80p 315.80p 318.00p 809431
28/06/2022 305.20p 330.40p 301.80p 320.00p 1405994
27/06/2022 314.40p 314.40p 300.40p 301.20p 933329
24/06/2022 306.80p 311.00p 304.42p 310.00p 917333
23/06/2022 317.40p 320.80p 309.80p 310.00p 618202
22/06/2022 324.00p 325.74p 317.13p 318.40p 549813
21/06/2022 331.00p 332.58p 325.00p 329.60p 387975
20/06/2022 321.60p 334.00p 321.60p 331.00p 409752
17/06/2022 332.40p 334.80p 315.60p 329.60p 858753
16/06/2022 349.40p 349.40p 327.20p 328.00p 1962941
15/06/2022 360.00p 362.20p 348.45p 349.80p 922393
14/06/2022 359.00p 363.60p 352.16p 360.00p 2023229
13/06/2022 366.00p 366.00p 355.60p 359.80p 1112580
10/06/2022 369.80p 370.00p 360.99p 366.20p 930016
09/06/2022 360.00p 371.40p 353.17p 367.60p 1155369
08/06/2022 355.00p 363.00p 355.00p 363.00p 647337
07/06/2022 352.60p 363.00p 352.60p 362.40p 527013
06/06/2022 352.40p 363.98p 351.60p 358.80p 666988
03/06/2022 339.40p 353.60p 339.40p 350.00p 1237412
02/06/2022 339.40p 353.60p 339.40p 350.00p 1237412
01/06/2022 339.40p 353.60p 339.40p 350.00p 1237412
31/05/2022 342.80p 342.80p 334.60p 337.60p 1068470
30/05/2022 339.20p 340.40p 332.74p 337.00p 516352
27/05/2022 322.40p 336.00p 322.40p 332.20p 429858
26/05/2022 322.20p 332.60p 322.20p 330.00p 719350
25/05/2022 314.80p 322.80p 314.60p 322.20p 573532
24/05/2022 314.60p 324.20p 314.60p 316.60p 336126
23/05/2022 314.80p 322.57p 313.80p 320.80p 400776
20/05/2022 313.40p 316.00p 310.40p 312.40p 343146
19/05/2022 316.60p 317.20p 306.60p 311.60p 511431
18/05/2022 312.00p 326.20p 310.80p 316.80p 1208490
17/05/2022 310.00p 313.20p 308.80p 311.00p 577269
16/05/2022 306.00p 312.80p 306.00p 311.00p 366620
13/05/2022 307.80p 311.19p 305.79p 310.40p 412950
12/05/2022 298.80p 308.40p 298.00p 304.80p 429261
11/05/2022 303.20p 308.60p 299.20p 307.60p 853499
10/05/2022 304.80p 306.20p 299.80p 301.40p 828947
09/05/2022 309.80p 311.70p 301.80p 304.80p 390769
06/05/2022 305.00p 307.54p 302.60p 306.00p 952056
05/05/2022 319.80p 319.80p 304.80p 304.80p 624523
04/05/2022 313.80p 318.60p 310.20p 312.40p 459307
03/05/2022 306.00p 315.38p 304.00p 313.20p 571923
02/05/2022 307.80p 310.76p 304.00p 306.40p 617598
29/04/2022 307.80p 310.76p 304.00p 306.40p 617598
28/04/2022 311.40p 312.34p 303.40p 304.60p 561148
27/04/2022 310.40p 312.60p 306.80p 310.40p 499472
26/04/2022 313.40p 314.40p 305.80p 311.20p 753072
25/04/2022 308.00p 312.20p 305.31p 308.00p 1076495
22/04/2022 320.00p 321.80p 314.20p 315.00p 577875
21/04/2022 320.60p 324.60p 318.80p 321.40p 1670858
20/04/2022 328.00p 328.00p 321.80p 321.80p 1032706
19/04/2022 322.80p 330.00p 322.80p 326.60p 678465
18/04/2022 322.60p 326.40p 313.80p 325.40p 809174
15/04/2022 322.60p 326.40p 313.80p 325.40p 809174
14/04/2022 322.60p 326.40p 313.80p 325.40p 809174
13/04/2022 332.80p 332.80p 322.00p 322.60p 930264
12/04/2022 327.00p 332.20p 326.26p 329.60p 593420
11/04/2022 321.60p 328.80p 321.60p 328.80p 676655
08/04/2022 324.00p 328.00p 321.40p 326.00p 617449
07/04/2022 323.00p 325.40p 320.20p 321.60p 460156
06/04/2022 324.80p 325.40p 319.00p 323.00p 996107
05/04/2022 326.00p 328.80p 319.20p 323.40p 610466
04/04/2022 327.80p 329.96p 322.60p 325.40p 470935
01/04/2022 330.00p 330.00p 322.12p 323.40p 385125
31/03/2022 329.40p 332.50p 321.10p 324.50p 676840

*Close Price adjusted for both dividends and splits