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
30/03/2022 325.20p 329.60p 320.20p 324.90p 1506650
29/03/2022 344.00p 359.30p 326.60p 328.00p 1601633
28/03/2022 347.00p 352.90p 343.30p 345.00p 1073510
25/03/2022 337.80p 347.20p 337.80p 345.20p 1034795
24/03/2022 341.90p 341.90p 330.00p 339.20p 1460884
23/03/2022 337.40p 338.90p 332.30p 334.00p 659238
22/03/2022 328.80p 343.50p 328.30p 336.00p 1273331
21/03/2022 320.00p 331.90p 320.00p 329.20p 457492
18/03/2022 325.60p 332.40p 323.40p 327.40p 1887168
17/03/2022 339.90p 339.90p 325.00p 331.10p 1381972
16/03/2022 342.20p 346.20p 330.00p 330.00p 1451329
15/03/2022 336.60p 343.40p 333.10p 341.60p 638018
14/03/2022 334.90p 349.10p 331.40p 339.20p 1453751
11/03/2022 315.00p 330.90p 315.00p 330.00p 593270
10/03/2022 319.70p 324.90p 309.10p 316.90p 804833
09/03/2022 335.50p 340.73p 311.70p 316.60p 1236977
08/03/2022 308.90p 334.20p 308.90p 329.90p 1092731
07/03/2022 300.30p 322.60p 299.20p 314.50p 2212559
04/03/2022 331.70p 332.90p 304.40p 306.70p 2737663
03/03/2022 339.50p 348.10p 328.80p 329.50p 2108747
02/03/2022 332.20p 339.30p 327.40p 337.90p 1165792
01/03/2022 333.90p 338.00p 327.60p 330.50p 2304069
28/02/2022 307.00p 334.10p 303.40p 331.00p 3172703
25/02/2022 303.90p 311.30p 300.00p 306.70p 1734522
24/02/2022 300.60p 306.50p 295.10p 301.00p 1565641
23/02/2022 296.90p 309.30p 296.90p 305.80p 1173708
22/02/2022 301.80p 306.30p 296.00p 303.50p 582418
21/02/2022 308.90p 308.90p 296.47p 305.60p 1114397
18/02/2022 305.90p 308.70p 303.30p 304.70p 458397
17/02/2022 309.30p 312.70p 305.70p 307.60p 1004310
16/02/2022 309.00p 311.80p 304.20p 309.90p 414705
15/02/2022 299.00p 308.40p 298.30p 308.40p 449338
14/02/2022 306.10p 307.50p 297.80p 301.00p 443346
11/02/2022 305.90p 308.90p 302.00p 308.00p 498026
10/02/2022 307.90p 308.90p 303.20p 306.60p 391929
09/02/2022 304.90p 308.20p 301.50p 304.10p 1052846
08/02/2022 296.80p 303.00p 294.66p 303.00p 566566
07/02/2022 300.40p 302.00p 293.00p 300.00p 1022137
04/02/2022 306.20p 306.70p 298.00p 300.40p 1063244
03/02/2022 303.80p 306.44p 302.60p 303.80p 493254
02/02/2022 311.20p 311.20p 302.30p 303.00p 591579
01/02/2022 302.90p 311.84p 301.42p 306.90p 584461
31/01/2022 309.00p 311.99p 301.70p 301.90p 1481795
28/01/2022 315.00p 318.90p 307.40p 308.50p 2642501
27/01/2022 321.70p 324.40p 317.98p 321.00p 789585
26/01/2022 325.40p 331.20p 322.61p 325.60p 474562
25/01/2022 315.70p 325.50p 313.59p 324.50p 551081
24/01/2022 319.30p 324.30p 313.70p 315.70p 1210075
21/01/2022 334.00p 335.10p 325.40p 327.80p 552546
20/01/2022 337.50p 346.00p 335.00p 339.90p 331990
19/01/2022 350.00p 350.00p 340.40p 344.20p 395394
18/01/2022 341.80p 345.50p 339.50p 343.60p 687502
17/01/2022 345.00p 353.80p 335.60p 345.10p 1137902
14/01/2022 335.00p 342.80p 334.20p 342.80p 562125
13/01/2022 332.50p 339.20p 328.50p 339.20p 328809
12/01/2022 340.60p 345.90p 331.20p 331.70p 463216
10/01/2022 342.00p 347.10p 340.30p 346.40p 856897
07/01/2022 339.70p 341.40p 335.00p 341.30p 556647
06/01/2022 322.60p 342.70p 322.60p 341.30p 1355361
05/01/2022 326.50p 330.00p 321.90p 327.10p 519470
04/01/2022 320.90p 330.20p 319.30p 328.60p 913567
03/01/2022 316.10p 319.20p 316.00p 318.60p 131354
31/12/2021 316.10p 319.20p 316.00p 318.60p 131354
30/12/2021 320.60p 324.10p 315.50p 319.00p 418931
29/12/2021 320.30p 326.00p 318.00p 324.50p 514039
28/12/2021 321.10p 322.00p 318.40p 318.40p 93045
27/12/2021 321.10p 322.00p 318.40p 318.40p 93045
24/12/2021 321.10p 322.00p 318.40p 318.40p 93045
23/12/2021 315.50p 322.30p 315.50p 318.70p 420335
22/12/2021 303.10p 317.60p 303.10p 316.60p 518384
21/12/2021 304.80p 309.60p 299.80p 307.90p 670804
20/12/2021 304.30p 304.30p 294.90p 301.40p 342961
17/12/2021 311.90p 313.50p 307.10p 308.00p 943432
16/12/2021 307.80p 314.70p 306.60p 307.70p 757641
15/12/2021 305.50p 307.50p 299.80p 304.00p 2540389
14/12/2021 313.90p 313.90p 304.60p 307.60p 1350346
13/12/2021 312.20p 312.76p 305.40p 307.20p 892149
10/12/2021 305.20p 312.80p 302.80p 312.80p 1001712
09/12/2021 312.90p 312.90p 301.20p 308.60p 938105
08/12/2021 308.00p 318.98p 298.20p 309.70p 1601536
07/12/2021 307.00p 324.60p 301.10p 303.80p 2115126
06/12/2021 290.00p 308.30p 290.00p 306.80p 517155
03/12/2021 306.70p 308.00p 290.20p 295.10p 911970
02/12/2021 300.00p 307.00p 297.10p 303.30p 728105
01/12/2021 298.00p 308.79p 296.70p 303.00p 688279
30/11/2021 306.00p 306.00p 292.90p 296.00p 1078315
29/11/2021 310.00p 313.43p 305.40p 306.10p 766918
26/11/2021 319.80p 321.00p 307.20p 307.40p 1217386
25/11/2021 319.30p 329.80p 319.30p 326.50p 977701
24/11/2021 320.00p 326.50p 319.10p 324.60p 609000
23/11/2021 312.40p 326.80p 312.10p 322.40p 1079903
22/11/2021 312.10p 316.20p 307.40p 315.00p 568068
19/11/2021 315.60p 318.50p 304.82p 309.20p 718005
18/11/2021 317.00p 318.20p 3.78p 315.00p 1001292
17/11/2021 313.00p 318.20p 311.20p 313.50p 546040
16/11/2021 319.80p 322.10p 314.40p 315.10p 475930
15/11/2021 326.70p 326.70p 316.30p 320.80p 697855
12/11/2021 323.10p 324.60p 317.60p 319.00p 582968
11/11/2021 322.90p 328.60p 319.20p 322.60p 605536
10/11/2021 315.10p 321.70p 306.30p 321.70p 3064346
09/11/2021 330.20p 330.70p 319.50p 322.80p 559579
08/11/2021 328.20p 330.50p 324.40p 327.50p 396470
05/11/2021 320.10p 331.30p 316.80p 329.90p 674431
04/11/2021 316.80p 325.00p 316.30p 319.60p 943464
03/11/2021 318.40p 326.70p 318.40p 320.50p 643545
02/11/2021 320.00p 328.40p 320.00p 326.00p 705766
01/11/2021 313.30p 327.41p 313.30p 325.40p 660125
29/10/2021 333.40p 333.40p 315.30p 319.30p 845670
28/10/2021 333.50p 333.50p 322.40p 325.80p 525270
27/10/2021 332.00p 332.00p 323.40p 329.30p 1198809
26/10/2021 325.50p 329.80p 319.10p 327.40p 4110824
25/10/2021 338.20p 338.20p 325.19p 328.60p 843596
22/10/2021 325.80p 334.30p 325.80p 331.40p 1985589
21/10/2021 330.00p 335.10p 323.80p 331.50p 1009949
20/10/2021 325.70p 334.40p 325.70p 332.90p 465789
19/10/2021 332.40p 337.50p 328.00p 329.20p 644227
18/10/2021 341.50p 341.50p 322.70p 331.80p 1076984
15/10/2021 353.70p 355.30p 341.50p 341.50p 744111
14/10/2021 352.70p 359.00p 350.98p 352.90p 2770701
13/10/2021 351.80p 353.30p 346.00p 351.30p 945336
12/10/2021 353.00p 355.60p 344.00p 355.00p 3629283
11/10/2021 344.30p 353.40p 344.30p 351.10p 1395418
08/10/2021 354.80p 354.80p 348.20p 351.30p 497743
07/10/2021 351.40p 352.68p 344.70p 351.20p 2931809
06/10/2021 352.20p 352.20p 336.80p 346.60p 2644391
05/10/2021 360.60p 369.00p 354.58p 355.00p 925470
04/10/2021 370.80p 381.00p 367.20p 367.80p 936832
01/10/2021 368.00p 372.00p 362.46p 367.70p 729958
30/09/2021 379.50p 379.50p 369.80p 371.80p 877121
29/09/2021 364.70p 375.70p 364.70p 371.30p 568628
28/09/2021 372.00p 378.20p 364.60p 368.30p 1104096
27/09/2021 383.30p 388.47p 376.20p 378.30p 685903
24/09/2021 378.60p 383.20p 374.60p 380.20p 623050
23/09/2021 380.00p 380.10p 372.60p 378.80p 707027
22/09/2021 361.50p 375.28p 356.10p 372.10p 1799640
21/09/2021 364.00p 369.20p 358.90p 369.10p 1100781
20/09/2021 369.80p 369.80p 349.00p 360.80p 553140
17/09/2021 362.70p 369.50p 360.60p 361.90p 1405971
16/09/2021 356.00p 365.16p 353.50p 359.70p 1011830
15/09/2021 356.80p 364.20p 354.30p 356.20p 783623
14/09/2021 353.10p 367.10p 352.60p 360.20p 1410773
13/09/2021 344.50p 356.60p 340.80p 355.40p 713287
10/09/2021 336.20p 344.70p 331.80p 340.20p 862503
09/09/2021 337.30p 352.96p 331.10p 340.50p 1638235
08/09/2021 341.00p 345.50p 336.60p 339.80p 635708
07/09/2021 356.80p 356.80p 344.10p 347.20p 670753
06/09/2021 357.30p 357.30p 347.60p 349.90p 638414
03/09/2021 356.20p 361.40p 348.60p 351.30p 962888
02/09/2021 357.90p 362.50p 350.50p 357.20p 703278
01/09/2021 354.30p 370.80p 354.30p 365.40p 892675
31/08/2021 361.40p 366.00p 356.70p 363.10p 1912933
30/08/2021 388.20p 388.20p 369.50p 369.50p 785523
27/08/2021 388.20p 388.20p 369.50p 369.50p 785523
26/08/2021 377.10p 380.05p 368.80p 372.80p 1071566
25/08/2021 374.00p 379.13p 369.90p 372.60p 1141241
24/08/2021 363.00p 371.60p 358.20p 371.60p 964736
23/08/2021 368.70p 376.70p 353.60p 360.00p 2462027
20/08/2021 350.00p 369.20p 349.80p 355.60p 1975128
19/08/2021 335.20p 348.03p 335.20p 345.30p 1353672
18/08/2021 341.10p 344.94p 336.30p 343.10p 911207
17/08/2021 333.90p 340.70p 329.40p 340.20p 2518710
16/08/2021 321.80p 334.00p 321.08p 333.90p 1672470
13/08/2021 315.00p 332.58p 315.00p 326.20p 2729385
12/08/2021 310.00p 316.01p 304.70p 306.60p 1180948
11/08/2021 310.10p 311.35p 303.80p 307.50p 1617135
10/08/2021 290.00p 308.70p 286.80p 307.50p 2622764
09/08/2021 284.50p 288.80p 281.72p 287.30p 862348
06/08/2021 276.90p 288.60p 276.90p 285.10p 1228989
05/08/2021 275.60p 282.00p 274.40p 280.80p 1809962
04/08/2021 274.90p 281.60p 273.45p 278.90p 1948926
03/08/2021 269.80p 281.00p 263.00p 278.20p 2902919
02/08/2021 257.90p 268.78p 254.20p 263.30p 4124753
30/07/2021 297.30p 298.98p 253.60p 255.90p 12296127
29/07/2021 305.00p 308.70p 300.30p 304.70p 978526
28/07/2021 295.00p 304.20p 294.00p 299.80p 1327249
27/07/2021 288.70p 297.40p 287.60p 295.60p 1508253
26/07/2021 290.90p 296.42p 287.80p 294.50p 454017
23/07/2021 286.30p 291.00p 283.00p 291.00p 689619
22/07/2021 298.20p 298.72p 284.50p 284.50p 662938
21/07/2021 279.40p 296.56p 279.40p 293.50p 713276
20/07/2021 285.40p 290.50p 281.00p 286.20p 1408174
19/07/2021 292.10p 292.20p 283.00p 283.10p 5647780
16/07/2021 295.20p 300.30p 293.30p 296.20p 728548
15/07/2021 299.10p 299.50p 291.40p 295.50p 1616374
14/07/2021 307.60p 307.60p 294.71p 298.80p 2753099
13/07/2021 300.20p 308.83p 300.00p 301.50p 673391
12/07/2021 309.10p 309.30p 300.50p 305.40p 1202911
09/07/2021 308.00p 312.90p 303.50p 304.60p 3147765
08/07/2021 300.90p 305.30p 295.40p 304.20p 1887419
07/07/2021 296.50p 303.60p 296.40p 301.90p 1545319
06/07/2021 300.30p 305.80p 295.40p 295.50p 829713
05/07/2021 295.50p 302.90p 293.40p 302.00p 960443
02/07/2021 290.00p 296.80p 288.10p 293.30p 1315045
01/07/2021 291.40p 295.40p 287.40p 290.00p 1191824
30/06/2021 282.20p 291.50p 282.10p 290.00p 4408628
29/06/2021 286.00p 295.70p 286.00p 290.30p 1315887
28/06/2021 294.40p 295.30p 288.60p 290.80p 825683
25/06/2021 294.60p 297.00p 289.50p 291.50p 2547362
24/06/2021 298.00p 305.30p 294.00p 294.40p 1320081
23/06/2021 299.40p 299.50p 293.00p 298.00p 857581

*Close Price adjusted for both dividends and splits