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
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
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

*Close Price adjusted for both dividends and splits