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
09/09/2020 256.40p 256.40p 244.10p 252.30p 1965890
08/09/2020 255.30p 263.10p 251.00p 254.90p 1198206
07/09/2020 264.00p 264.00p 254.10p 260.30p 924988
04/09/2020 260.00p 268.70p 257.00p 259.30p 766098
03/09/2020 255.00p 270.30p 255.00p 261.10p 1004994
02/09/2020 256.50p 263.98p 253.90p 258.20p 2057062
01/09/2020 270.00p 273.42p 258.40p 258.50p 2931201
31/08/2020 275.40p 275.40p 267.50p 272.10p 1175602
28/08/2020 275.40p 275.40p 267.50p 272.10p 1175602
27/08/2020 268.10p 273.50p 266.71p 270.00p 924137
26/08/2020 274.60p 274.90p 265.00p 271.20p 968395
25/08/2020 275.20p 281.00p 268.10p 268.10p 1701991
24/08/2020 267.70p 279.00p 267.70p 277.90p 633671
21/08/2020 272.90p 274.20p 267.70p 272.90p 1161645
20/08/2020 271.70p 273.00p 262.20p 271.60p 1871152
19/08/2020 280.00p 282.80p 266.10p 269.20p 2388096
18/08/2020 277.70p 283.00p 277.70p 278.80p 922326
17/08/2020 277.30p 284.60p 276.40p 284.60p 888220
14/08/2020 285.80p 285.80p 273.15p 281.10p 1213238
13/08/2020 295.30p 296.50p 284.20p 284.20p 1144641
12/08/2020 295.00p 301.90p 290.96p 297.00p 1523359
11/08/2020 280.10p 295.90p 277.50p 295.90p 2066292
10/08/2020 280.60p 282.10p 270.85p 277.70p 1544109
07/08/2020 283.90p 283.90p 267.60p 275.00p 1498836
06/08/2020 281.10p 295.90p 275.58p 279.00p 3329212
05/08/2020 265.00p 283.20p 260.80p 283.10p 2732719
04/08/2020 281.20p 285.00p 244.10p 261.80p 10202325
03/08/2020 286.70p 290.20p 276.90p 289.00p 964610
31/07/2020 285.10p 293.90p 284.77p 288.40p 1501628
30/07/2020 298.00p 298.00p 285.90p 291.00p 923724
29/07/2020 290.50p 298.00p 286.25p 295.80p 849402
28/07/2020 291.80p 291.95p 280.80p 288.60p 1034787
27/07/2020 298.10p 301.10p 284.00p 286.00p 1120570
24/07/2020 297.00p 302.20p 293.30p 295.00p 1204432
23/07/2020 296.40p 300.60p 287.70p 300.60p 986120
22/07/2020 309.80p 309.80p 291.30p 293.80p 1572473
21/07/2020 293.20p 312.00p 290.00p 304.90p 1942640
20/07/2020 285.00p 291.60p 282.56p 285.30p 1293275
17/07/2020 293.20p 296.85p 286.10p 288.50p 1217662
16/07/2020 289.60p 297.36p 282.00p 296.20p 1795661
15/07/2020 282.30p 292.00p 276.00p 290.60p 1485552
14/07/2020 279.30p 283.40p 270.30p 279.00p 1576392
13/07/2020 288.00p 295.30p 284.40p 284.60p 1951041
10/07/2020 285.30p 287.60p 273.96p 284.70p 2167489
09/07/2020 284.00p 300.52p 283.70p 287.30p 1643397
08/07/2020 298.00p 302.30p 280.70p 282.60p 2528048
07/07/2020 310.70p 316.00p 295.00p 296.70p 2688592
06/07/2020 314.20p 325.56p 314.00p 315.70p 1185375
03/07/2020 321.50p 321.50p 308.30p 314.20p 1428724
02/07/2020 315.20p 321.50p 308.10p 313.90p 1976438
01/07/2020 312.00p 328.80p 309.93p 317.70p 2069650
30/06/2020 314.00p 316.50p 307.90p 310.20p 1871557
29/06/2020 315.00p 318.10p 303.28p 311.30p 1215106
26/06/2020 318.30p 323.60p 310.97p 312.10p 1181365
25/06/2020 317.90p 319.90p 306.50p 311.10p 2780161
24/06/2020 342.10p 342.10p 316.20p 316.20p 1709393
23/06/2020 331.30p 337.60p 325.00p 335.00p 1924610
22/06/2020 342.00p 342.80p 325.80p 327.30p 1673664
19/06/2020 360.80p 360.80p 340.00p 341.10p 3130843
18/06/2020 352.90p 362.60p 349.40p 352.30p 1833980
17/06/2020 352.30p 356.40p 345.70p 352.70p 1911752
16/06/2020 361.70p 367.60p 345.90p 349.70p 2254344
15/06/2020 371.90p 371.90p 350.50p 357.40p 2673212
12/06/2020 374.20p 392.90p 366.50p 368.90p 2129053
11/06/2020 398.00p 406.90p 373.81p 376.60p 3993554
10/06/2020 425.00p 433.20p 405.40p 408.00p 2262921
09/06/2020 442.30p 444.40p 418.50p 421.00p 1649628
08/06/2020 434.00p 452.20p 428.20p 448.70p 1637234
05/06/2020 405.60p 434.90p 404.20p 434.90p 1705100
04/06/2020 402.40p 413.71p 398.30p 403.70p 976800
03/06/2020 389.70p 407.80p 386.80p 407.60p 1566437
02/06/2020 387.00p 391.50p 383.10p 386.00p 1225103
01/06/2020 392.10p 392.10p 376.70p 382.90p 1246638
29/05/2020 401.10p 402.00p 382.80p 382.80p 1917951
28/05/2020 416.70p 420.70p 401.10p 405.90p 1363722
27/05/2020 396.90p 413.20p 396.90p 406.90p 1410533
26/05/2020 408.80p 408.80p 392.40p 396.50p 1222354
25/05/2020 391.40p 395.40p 378.40p 394.00p 938189
22/05/2020 391.40p 395.40p 378.40p 394.00p 938189
21/05/2020 386.00p 394.50p 380.25p 387.70p 1165875
20/05/2020 387.40p 397.90p 387.40p 389.80p 926558
19/05/2020 393.80p 410.00p 389.50p 393.50p 1071309
18/05/2020 376.20p 395.00p 376.20p 395.00p 918778
15/05/2020 368.40p 377.80p 366.00p 368.90p 1426842
14/05/2020 366.50p 371.20p 353.70p 362.40p 1222439
13/05/2020 387.50p 388.88p 372.00p 372.00p 1117085
12/05/2020 403.60p 406.20p 387.30p 387.70p 994093
11/05/2020 406.40p 415.10p 399.30p 400.00p 1037358
08/05/2020 395.30p 400.95p 386.90p 399.50p 1347749
07/05/2020 395.30p 400.95p 386.90p 399.50p 1347749
06/05/2020 394.80p 397.60p 385.05p 389.20p 1522927
05/05/2020 405.10p 410.10p 388.60p 393.80p 1478700
04/05/2020 401.00p 408.60p 387.40p 405.10p 872427
01/05/2020 420.70p 420.70p 394.80p 403.00p 1067893
30/04/2020 435.60p 445.20p 421.50p 421.50p 833944
29/04/2020 416.80p 434.90p 416.80p 434.20p 1407015
28/04/2020 410.00p 417.90p 406.68p 412.90p 1289442
27/04/2020 405.40p 416.10p 405.20p 408.90p 1218774
24/04/2020 399.20p 406.70p 392.40p 406.70p 1962687
23/04/2020 394.70p 403.52p 385.05p 399.90p 913681
22/04/2020 403.20p 407.31p 386.40p 390.10p 913511
21/04/2020 400.00p 413.81p 394.00p 401.30p 1321677
20/04/2020 407.20p 407.44p 392.90p 395.30p 1054697
17/04/2020 387.30p 406.32p 387.30p 398.60p 770760
16/04/2020 380.00p 386.67p 372.60p 380.10p 875809
15/04/2020 401.80p 405.00p 374.40p 376.50p 1905720
14/04/2020 402.90p 414.20p 382.70p 407.30p 1744885
09/04/2020 400.00p 413.60p 398.20p 413.60p 1097554
08/04/2020 395.00p 400.00p 389.60p 397.00p 1322663
07/04/2020 367.80p 402.60p 367.80p 398.40p 2088283
06/04/2020 352.20p 371.00p 347.40p 367.80p 1109056
03/04/2020 352.80p 358.80p 342.20p 343.70p 1373005
02/04/2020 357.00p 361.20p 349.54p 351.20p 1358792
01/04/2020 376.20p 382.20p 352.60p 359.00p 1414577
31/03/2020 360.00p 383.20p 360.00p 383.20p 1675321
30/03/2020 364.00p 374.47p 348.28p 358.00p 1366085
27/03/2020 388.60p 395.40p 364.00p 364.00p 1892272
26/03/2020 366.40p 400.70p 360.20p 400.70p 1370376
25/03/2020 363.30p 378.00p 357.20p 371.40p 2034223
24/03/2020 348.00p 364.18p 337.50p 359.80p 1919930
23/03/2020 312.00p 345.39p 308.50p 334.50p 2526151
20/03/2020 344.70p 359.41p 319.70p 325.20p 4176745
19/03/2020 320.00p 349.70p 309.00p 332.70p 2665201
18/03/2020 321.30p 325.70p 300.60p 323.50p 2466030
17/03/2020 342.20p 352.50p 321.50p 334.10p 2514644
16/03/2020 318.50p 335.10p 296.53p 332.20p 2662006
13/03/2020 354.70p 367.40p 333.50p 333.50p 3450383
12/03/2020 359.60p 366.80p 340.10p 344.40p 2871875
11/03/2020 399.40p 404.60p 377.20p 379.70p 2884458
10/03/2020 401.90p 410.70p 387.40p 390.70p 2685692
09/03/2020 390.80p 402.90p 386.42p 394.30p 2270852
06/03/2020 422.40p 426.90p 408.80p 417.70p 3115091
05/03/2020 448.40p 448.40p 425.70p 427.60p 1584217
04/03/2020 445.00p 446.50p 437.00p 443.30p 1447114
03/03/2020 451.50p 458.90p 439.20p 442.30p 1946793
02/03/2020 450.80p 455.27p 434.40p 440.80p 1657933
28/02/2020 447.30p 450.80p 436.60p 443.50p 3365887
27/02/2020 469.00p 469.90p 452.50p 455.40p 2632296
26/02/2020 466.00p 473.20p 460.50p 473.20p 2088973
25/02/2020 486.10p 486.10p 461.00p 466.00p 1708745
24/02/2020 494.50p 494.50p 479.89p 481.90p 1443198
21/02/2020 494.10p 500.98p 488.70p 497.60p 1561835
20/02/2020 494.60p 501.72p 489.00p 491.50p 1365644
19/02/2020 492.70p 502.00p 489.10p 495.30p 2104674
18/02/2020 490.50p 494.30p 487.40p 493.00p 1785566
17/02/2020 503.00p 504.01p 493.00p 497.10p 1635321
14/02/2020 519.20p 519.20p 498.60p 500.00p 3095666
13/02/2020 535.00p 544.60p 508.20p 514.00p 4390843
12/02/2020 548.00p 560.00p 523.00p 535.00p 8566688
11/02/2020 563.60p 566.80p 553.20p 556.40p 2920696
10/02/2020 565.20p 567.62p 555.20p 560.00p 6222790
07/02/2020 567.60p 574.60p 564.76p 568.20p 1658809
06/02/2020 599.40p 599.40p 572.00p 572.00p 1845456
05/02/2020 609.60p 611.63p 585.20p 585.20p 2798035
04/02/2020 595.40p 606.40p 588.40p 602.60p 751907
03/02/2020 580.40p 589.60p 579.80p 581.40p 1023919
31/01/2020 607.40p 607.40p 587.40p 588.80p 1264501
30/01/2020 600.20p 608.60p 600.20p 603.00p 1230352
29/01/2020 611.00p 616.60p 607.80p 607.80p 618611
28/01/2020 619.00p 619.00p 609.40p 614.40p 804855
27/01/2020 626.40p 626.40p 602.80p 608.00p 922045
24/01/2020 624.00p 624.00p 614.20p 620.00p 697284
23/01/2020 628.00p 628.00p 608.20p 610.60p 696461
22/01/2020 607.60p 624.20p 607.60p 619.00p 504698
21/01/2020 616.00p 618.88p 608.20p 613.20p 433652
20/01/2020 620.20p 620.78p 607.80p 614.60p 640296
17/01/2020 614.40p 621.00p 608.20p 620.20p 1602805
16/01/2020 620.00p 626.16p 601.20p 609.80p 1333618
15/01/2020 635.00p 641.60p 618.80p 618.80p 1065437
14/01/2020 634.20p 641.19p 627.06p 632.60p 1311326
13/01/2020 647.40p 647.40p 633.73p 638.40p 663614
10/01/2020 650.00p 650.00p 632.40p 636.00p 992396
09/01/2020 645.80p 646.00p 634.20p 643.20p 752465
08/01/2020 635.00p 649.80p 635.00p 641.00p 1231779
07/01/2020 633.20p 646.80p 631.84p 646.60p 1249203
06/01/2020 616.00p 632.40p 608.60p 628.40p 1355002
03/01/2020 624.80p 628.20p 612.40p 613.00p 949501
02/01/2020 624.20p 637.20p 623.80p 631.00p 816220
31/12/2019 620.40p 629.40p 618.56p 629.40p 208278
30/12/2019 630.80p 633.20p 622.00p 623.00p 593749
27/12/2019 623.80p 632.00p 617.80p 628.80p 509546
24/12/2019 613.60p 625.02p 613.60p 618.60p 203280
23/12/2019 611.80p 624.40p 606.15p 618.00p 922459
20/12/2019 620.20p 622.28p 606.80p 606.80p 1517451
19/12/2019 627.60p 632.60p 615.40p 620.80p 927364
18/12/2019 636.60p 636.60p 622.40p 628.00p 1270171
17/12/2019 640.60p 642.80p 625.40p 626.00p 1330208
16/12/2019 634.40p 646.20p 628.60p 641.00p 1605995
13/12/2019 657.00p 659.80p 627.20p 631.40p 3431319
12/12/2019 599.00p 604.40p 593.00p 597.40p 1146814
11/12/2019 603.00p 610.80p 595.20p 595.80p 1859603
10/12/2019 600.80p 607.80p 593.20p 605.00p 1666369
09/12/2019 597.00p 612.40p 591.41p 604.60p 1635308
06/12/2019 584.40p 597.40p 576.75p 595.60p 1292929
05/12/2019 575.80p 581.62p 570.40p 580.00p 1166100
04/12/2019 560.40p 580.20p 559.59p 579.80p 1420514
03/12/2019 578.40p 578.40p 559.20p 565.80p 1144310
02/12/2019 594.00p 597.60p 566.60p 574.60p 1211589
29/11/2019 596.20p 599.40p 590.40p 590.40p 1013206
28/11/2019 595.00p 596.60p 587.60p 594.00p 967442

*Close Price adjusted for both dividends and splits