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
22/06/2021 290.10p 297.70p 290.10p 293.00p 2230702
21/06/2021 291.00p 298.60p 286.40p 297.30p 1086576
18/06/2021 304.90p 304.90p 289.00p 292.60p 3057975
17/06/2021 295.40p 305.15p 291.90p 298.80p 1014429
16/06/2021 293.50p 297.50p 285.20p 296.70p 1564886
15/06/2021 299.70p 300.80p 289.80p 291.10p 1618760
14/06/2021 308.70p 308.70p 299.20p 299.20p 597152
11/06/2021 305.00p 305.03p 296.90p 303.00p 1144776
10/06/2021 295.60p 299.00p 293.50p 299.00p 1222124
09/06/2021 298.10p 300.90p 295.60p 296.60p 1179407
08/06/2021 301.90p 308.74p 299.00p 301.00p 1237129
07/06/2021 310.00p 311.30p 302.70p 308.20p 851828
04/06/2021 305.40p 308.40p 301.00p 303.10p 955198
03/06/2021 306.90p 311.00p 300.90p 305.40p 938599
02/06/2021 304.10p 308.11p 298.18p 306.90p 715819
01/06/2021 302.90p 302.90p 294.90p 298.70p 951773
31/05/2021 307.00p 308.50p 299.10p 299.10p 1624003
28/05/2021 307.00p 308.50p 299.10p 299.10p 1624003
27/05/2021 305.30p 306.70p 302.00p 305.00p 1814502
26/05/2021 298.00p 311.00p 294.80p 302.20p 1792122
25/05/2021 292.00p 296.99p 292.00p 295.00p 1258285
24/05/2021 292.90p 297.92p 292.10p 295.80p 668026
21/05/2021 292.50p 295.40p 288.50p 292.00p 1216676
20/05/2021 292.30p 298.50p 292.00p 295.00p 1365622
19/05/2021 283.80p 293.70p 281.30p 293.10p 2411254
18/05/2021 292.10p 293.40p 286.20p 287.90p 1211777
17/05/2021 295.90p 295.90p 285.00p 288.30p 1587431
14/05/2021 284.90p 295.80p 284.50p 288.90p 983871
13/05/2021 290.60p 290.60p 281.78p 291.50p 938759
12/05/2021 290.00p 299.70p 290.00p 293.20p 509515
11/05/2021 300.00p 300.00p 291.60p 296.10p 1424773
10/05/2021 298.00p 303.10p 297.20p 301.90p 1372556
07/05/2021 291.60p 303.00p 288.20p 297.70p 1497552
06/05/2021 292.50p 295.00p 286.40p 287.10p 1022905
05/05/2021 288.20p 294.20p 283.60p 291.10p 1159264
04/05/2021 292.40p 296.20p 282.50p 282.50p 1365422
03/05/2021 297.20p 301.10p 288.10p 288.10p 2081463
30/04/2021 297.20p 301.10p 288.10p 288.10p 2081463
29/04/2021 302.30p 303.00p 291.50p 297.20p 1569790
28/04/2021 297.60p 307.30p 297.60p 302.10p 1039633
27/04/2021 302.20p 312.70p 302.10p 304.00p 1329668
26/04/2021 292.70p 301.74p 292.70p 297.80p 844126
23/04/2021 302.00p 302.00p 292.65p 300.00p 701828
22/04/2021 306.30p 306.30p 297.50p 300.30p 835563
21/04/2021 309.20p 309.20p 295.00p 299.10p 833742
20/04/2021 307.00p 310.96p 299.99p 301.90p 1699203
19/04/2021 308.90p 316.60p 308.20p 311.50p 970713
16/04/2021 312.20p 316.45p 306.54p 307.80p 1177064
15/04/2021 312.80p 317.00p 306.00p 307.70p 2159700
14/04/2021 313.00p 323.50p 307.00p 312.60p 3025714
13/04/2021 325.00p 351.80p 274.19p 319.40p 16581763
12/04/2021 235.60p 243.39p 230.19p 242.00p 2495985
09/04/2021 232.30p 233.66p 215.60p 233.30p 7588010
08/04/2021 240.90p 244.34p 236.10p 237.00p 1787328
07/04/2021 231.00p 243.80p 228.20p 239.90p 2193855
06/04/2021 242.60p 246.40p 228.40p 228.40p 3793638
02/04/2021 231.00p 240.30p 229.00p 237.00p 2773963
01/04/2021 231.00p 240.30p 229.00p 237.00p 2773963
31/03/2021 235.00p 237.20p 228.50p 228.60p 2024991
30/03/2021 236.50p 241.00p 234.40p 234.50p 1162161
29/03/2021 245.60p 245.60p 238.10p 238.40p 1188458
26/03/2021 238.00p 245.60p 236.10p 242.60p 2068972
25/03/2021 233.00p 248.69p 232.20p 235.90p 1342200
24/03/2021 230.00p 235.50p 226.79p 234.50p 1345638
23/03/2021 234.30p 242.20p 232.70p 232.70p 1417589
22/03/2021 249.00p 249.20p 232.70p 234.30p 1623054
19/03/2021 253.70p 256.50p 248.70p 250.00p 7983566
18/03/2021 255.00p 262.00p 255.00p 255.30p 982343
17/03/2021 260.50p 261.59p 256.60p 258.90p 936032
16/03/2021 254.00p 259.80p 251.90p 257.50p 1032174
15/03/2021 249.50p 255.90p 249.50p 253.50p 952095
12/03/2021 258.10p 258.10p 246.68p 251.60p 1383986
11/03/2021 240.80p 254.92p 236.50p 253.40p 2623983
10/03/2021 252.70p 252.70p 237.83p 241.80p 2500935
09/03/2021 254.60p 262.50p 254.00p 254.00p 2002691
08/03/2021 259.60p 260.79p 250.63p 260.00p 1211875
05/03/2021 258.60p 263.10p 256.79p 257.60p 1279348
04/03/2021 265.60p 265.60p 259.20p 260.90p 1379965
03/03/2021 274.80p 274.80p 259.80p 260.40p 1220989
02/03/2021 264.80p 271.70p 263.50p 268.30p 749425
01/03/2021 262.00p 269.30p 262.00p 265.50p 1049175
26/02/2021 264.40p 269.30p 259.70p 259.70p 1895565
25/02/2021 270.50p 278.20p 267.80p 270.50p 2278241
24/02/2021 261.80p 270.30p 256.00p 268.70p 1916223
23/02/2021 246.10p 268.40p 245.90p 262.60p 5985004
22/02/2021 229.00p 247.20p 226.43p 245.30p 2774808
19/02/2021 228.80p 230.70p 222.00p 228.90p 2355018
18/02/2021 235.90p 235.90p 225.90p 228.30p 1394637
17/02/2021 237.00p 237.00p 228.70p 230.60p 1492160
16/02/2021 236.00p 242.66p 230.50p 234.00p 1709857
15/02/2021 237.00p 243.80p 235.30p 237.80p 1670256
12/02/2021 243.10p 247.30p 238.60p 238.60p 1700902
11/02/2021 243.80p 247.40p 237.70p 245.00p 2637056
10/02/2021 238.00p 242.52p 236.00p 240.80p 1547491
09/02/2021 238.00p 243.50p 235.00p 239.70p 1415887
08/02/2021 241.00p 241.90p 229.30p 235.00p 1625141
05/02/2021 239.40p 240.06p 225.70p 239.00p 1996375
04/02/2021 226.50p 240.40p 226.50p 233.70p 1642011
03/02/2021 241.50p 241.52p 227.20p 229.60p 2238235
02/02/2021 230.40p 237.90p 228.10p 237.20p 1923717
01/02/2021 233.00p 242.40p 231.30p 232.50p 3342234
29/01/2021 221.80p 233.37p 219.30p 233.00p 4465716
28/01/2021 208.90p 227.30p 208.00p 227.30p 6247233
27/01/2021 211.20p 214.30p 198.30p 214.00p 7690383
26/01/2021 213.90p 220.00p 208.78p 217.30p 3657729
25/01/2021 214.00p 215.20p 206.00p 212.80p 2942299
22/01/2021 214.50p 215.60p 203.70p 210.70p 3411052
21/01/2021 214.30p 221.00p 196.99p 213.40p 4323964
20/01/2021 200.70p 212.80p 197.00p 212.80p 8219889
19/01/2021 209.20p 211.91p 196.70p 199.00p 9390265
18/01/2021 220.20p 229.70p 205.30p 205.30p 6168753
15/01/2021 230.00p 230.00p 207.38p 220.30p 12965063
14/01/2021 261.00p 269.30p 260.00p 263.50p 1151454
13/01/2021 271.50p 271.50p 259.40p 260.90p 1341946
12/01/2021 264.10p 269.10p 262.00p 264.10p 1176446
11/01/2021 276.90p 276.90p 262.19p 262.60p 1828521
08/01/2021 278.60p 281.30p 271.50p 271.50p 1576984
07/01/2021 281.50p 288.63p 278.10p 278.10p 805249
06/01/2021 267.50p 283.80p 263.00p 279.90p 1480931
05/01/2021 261.80p 270.20p 259.02p 266.70p 1231482
04/01/2021 279.00p 282.20p 263.50p 264.70p 2025586
31/12/2020 288.00p 290.10p 279.90p 279.90p 602913
30/12/2020 290.00p 294.60p 289.00p 289.70p 935952
29/12/2020 289.60p 298.40p 285.50p 290.70p 1669589
28/12/2020 284.10p 292.70p 280.65p 286.00p 773889
24/12/2020 284.10p 292.70p 280.65p 286.00p 773889
23/12/2020 265.00p 283.33p 264.00p 282.20p 1437474
22/12/2020 268.00p 270.60p 263.90p 267.40p 1244689
21/12/2020 272.10p 272.10p 259.70p 269.00p 1342930
18/12/2020 291.40p 293.20p 278.83p 278.90p 2538597
17/12/2020 296.50p 298.40p 290.80p 291.30p 1255803
16/12/2020 300.00p 304.30p 293.90p 295.00p 1562079
15/12/2020 309.80p 309.80p 295.75p 299.10p 952738
14/12/2020 302.90p 315.90p 300.40p 301.60p 1021487
11/12/2020 300.70p 304.70p 284.10p 296.90p 1636416
10/12/2020 311.00p 311.00p 296.50p 302.00p 1478800
09/12/2020 318.00p 320.90p 307.00p 307.30p 1070953
08/12/2020 331.00p 331.60p 311.70p 314.50p 1593880
07/12/2020 337.60p 337.60p 317.28p 330.00p 2123553
04/12/2020 339.40p 347.50p 328.40p 331.00p 2030417
03/12/2020 350.00p 350.00p 338.30p 344.90p 1259995
02/12/2020 345.30p 351.80p 344.00p 346.60p 2034640
01/12/2020 341.10p 350.10p 336.30p 350.00p 1287971
30/11/2020 358.60p 358.60p 336.50p 337.90p 1870731
27/11/2020 360.10p 365.40p 354.04p 356.40p 2405345
26/11/2020 354.00p 363.90p 349.50p 363.10p 1632091
25/11/2020 351.80p 359.40p 317.40p 350.80p 4440869
24/11/2020 332.20p 354.90p 330.60p 354.90p 2062775
23/11/2020 327.40p 341.70p 321.40p 330.10p 2219294
20/11/2020 310.00p 323.30p 305.40p 323.10p 1697603
19/11/2020 317.40p 324.40p 305.50p 311.70p 2257044
18/11/2020 299.30p 317.89p 295.20p 317.50p 1935551
17/11/2020 293.60p 299.20p 287.50p 299.20p 1515538
16/11/2020 277.60p 297.75p 277.40p 295.00p 1935302
13/11/2020 268.00p 277.10p 263.30p 276.40p 1368638
12/11/2020 274.10p 274.70p 266.80p 270.20p 1442971
10/11/2020 253.00p 270.12p 245.56p 267.20p 2116560
09/11/2020 233.40p 253.60p 229.40p 250.00p 1428816
06/11/2020 236.20p 236.20p 227.60p 227.90p 1080945
05/11/2020 231.60p 233.30p 224.20p 231.00p 767495
04/11/2020 220.00p 231.20p 219.00p 229.40p 668584
03/11/2020 225.70p 225.70p 220.30p 225.30p 717383
02/11/2020 216.00p 222.40p 213.20p 222.40p 870135
30/10/2020 211.00p 217.90p 206.70p 217.20p 1478319
29/10/2020 226.30p 226.30p 211.10p 212.10p 1476103
28/10/2020 228.00p 228.00p 218.40p 222.90p 1389298
27/10/2020 247.00p 254.12p 231.50p 231.50p 1544727
26/10/2020 251.60p 255.00p 246.60p 246.70p 577248
23/10/2020 251.40p 257.07p 249.88p 251.50p 1557183
22/10/2020 248.20p 253.60p 247.00p 250.10p 742347
21/10/2020 254.10p 257.82p 250.00p 254.00p 658767
20/10/2020 256.50p 259.30p 250.70p 252.70p 6654943
19/10/2020 257.00p 265.30p 252.90p 257.10p 667587
16/10/2020 243.40p 259.80p 243.00p 257.50p 1161423
15/10/2020 245.20p 246.70p 237.30p 241.40p 1850068
14/10/2020 256.30p 260.60p 250.06p 251.00p 900508
13/10/2020 277.50p 277.50p 259.50p 259.90p 908758
12/10/2020 276.20p 283.40p 274.30p 275.00p 2011896
09/10/2020 280.00p 281.60p 275.70p 278.60p 920568
08/10/2020 266.40p 281.74p 266.30p 278.00p 1473034
07/10/2020 264.80p 269.90p 262.89p 266.40p 1354375
06/10/2020 263.10p 266.90p 257.68p 266.70p 1609426
05/10/2020 263.70p 266.50p 261.20p 264.70p 1385524
02/10/2020 247.40p 258.50p 246.00p 258.00p 1744106
01/10/2020 248.20p 253.20p 245.90p 251.90p 2023450
30/09/2020 232.00p 253.61p 229.58p 250.40p 2500318
29/09/2020 238.20p 238.20p 228.46p 232.30p 1769883
28/09/2020 228.80p 234.90p 225.50p 233.80p 1135480
25/09/2020 213.10p 225.40p 213.10p 225.40p 1756290
24/09/2020 221.80p 223.90p 214.40p 214.40p 1758461
23/09/2020 218.00p 227.50p 2.14p 225.00p 2263613
22/09/2020 216.00p 220.20p 209.20p 215.30p 2308089
21/09/2020 215.60p 217.10p 204.00p 215.00p 2328824
18/09/2020 222.00p 223.71p 214.65p 217.80p 6532092
17/09/2020 230.00p 230.00p 215.54p 222.70p 1827160
16/09/2020 230.20p 236.30p 224.00p 230.00p 2753962
15/09/2020 230.50p 234.90p 223.78p 234.80p 2144390
14/09/2020 237.10p 239.30p 228.84p 230.50p 1764203
11/09/2020 245.30p 248.60p 235.50p 235.80p 2478213
10/09/2020 251.50p 256.50p 250.00p 250.10p 2000782

*Close Price adjusted for both dividends and splits