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
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
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

*Close Price adjusted for both dividends and splits