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
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
27/11/2019 587.40p 597.40p 572.60p 590.60p 1291000
26/11/2019 595.60p 597.04p 584.80p 584.80p 2069925
25/11/2019 587.00p 600.00p 583.40p 594.20p 1761312
22/11/2019 580.00p 596.20p 566.60p 586.80p 2493742
21/11/2019 544.60p 579.40p 542.60p 577.60p 2387053
20/11/2019 545.60p 551.60p 516.60p 541.40p 2164422
19/11/2019 538.60p 545.80p 532.60p 545.00p 1239527
18/11/2019 524.00p 536.40p 522.97p 532.60p 972511
15/11/2019 513.80p 526.00p 510.40p 524.40p 876330
14/11/2019 520.00p 524.40p 511.91p 516.00p 929273
13/11/2019 523.60p 523.60p 510.80p 520.20p 868261
12/11/2019 524.80p 527.20p 519.40p 523.00p 567229
11/11/2019 523.40p 526.20p 514.00p 523.60p 1016481
08/11/2019 531.40p 531.80p 520.80p 522.00p 1143472
07/11/2019 525.00p 539.60p 525.00p 531.60p 806244
06/11/2019 532.00p 537.80p 518.00p 522.40p 867735
05/11/2019 530.60p 532.03p 518.00p 530.20p 977907
04/11/2019 541.00p 551.80p 540.00p 543.00p 589435
01/11/2019 556.80p 558.44p 540.20p 540.40p 762750
31/10/2019 543.80p 554.40p 543.40p 554.00p 843308
30/10/2019 554.80p 554.80p 542.40p 546.60p 774959
29/10/2019 552.80p 552.80p 544.60p 549.80p 454714
28/10/2019 543.80p 552.20p 543.40p 550.80p 493790
25/10/2019 548.00p 551.60p 537.40p 546.00p 577974
24/10/2019 570.00p 570.00p 548.00p 551.00p 851557
23/10/2019 554.80p 564.20p 548.80p 564.20p 1595779
22/10/2019 553.00p 560.00p 550.66p 552.80p 1194563
21/10/2019 556.00p 562.99p 550.00p 556.40p 1487696
18/10/2019 556.00p 562.00p 548.80p 559.40p 1028659
17/10/2019 536.20p 555.00p 532.40p 553.60p 1835865
16/10/2019 529.20p 542.60p 517.80p 540.60p 1621887
15/10/2019 520.40p 533.20p 513.60p 531.60p 2317986
14/10/2019 531.20p 541.20p 517.80p 517.80p 1400261
11/10/2019 506.40p 542.00p 506.40p 539.60p 1664126
10/10/2019 502.40p 506.60p 498.40p 504.60p 2328987
09/10/2019 511.00p 512.60p 494.50p 496.50p 2064369
08/10/2019 518.80p 519.20p 506.60p 511.60p 1314279
07/10/2019 522.00p 527.48p 518.80p 518.80p 1290638
04/10/2019 533.40p 533.40p 523.20p 525.00p 1012645
03/10/2019 537.00p 543.20p 525.80p 528.40p 825776
02/10/2019 543.00p 548.60p 538.20p 542.20p 1146162
01/10/2019 556.00p 560.40p 548.00p 548.00p 907825
30/09/2019 568.00p 568.00p 555.60p 558.00p 1307915
27/09/2019 575.60p 575.60p 561.60p 568.00p 1312083
26/09/2019 579.00p 579.00p 564.80p 567.80p 1828170
25/09/2019 544.60p 581.40p 544.60p 575.60p 4283717
24/09/2019 554.60p 560.60p 540.00p 541.20p 2482487
23/09/2019 563.00p 563.60p 552.60p 555.40p 1076218
20/09/2019 550.40p 561.60p 548.40p 560.00p 1925830
19/09/2019 549.20p 551.20p 540.60p 551.20p 1351843
18/09/2019 553.20p 560.20p 547.00p 548.20p 941880
17/09/2019 550.00p 555.60p 546.60p 554.20p 1027929
16/09/2019 559.20p 566.80p 551.40p 552.40p 1186817
13/09/2019 540.80p 566.60p 540.80p 563.60p 1504826
12/09/2019 543.00p 555.24p 541.20p 543.60p 2048070
11/09/2019 540.60p 554.80p 531.20p 538.00p 2145727
10/09/2019 521.60p 541.80p 519.40p 541.80p 1473005
09/09/2019 519.60p 524.80p 518.80p 524.20p 1100490
06/09/2019 506.20p 521.00p 506.20p 519.60p 965382
05/09/2019 510.80p 513.02p 502.60p 509.00p 1280753
04/09/2019 510.60p 515.20p 505.20p 507.80p 999957
03/09/2019 499.10p 511.80p 499.10p 511.80p 1158929
02/09/2019 500.00p 505.80p 498.10p 501.40p 677798
30/08/2019 501.00p 506.40p 499.39p 501.60p 773514
29/08/2019 495.00p 504.00p 495.00p 500.00p 1125635
28/08/2019 502.00p 504.00p 495.30p 500.00p 1285899
27/08/2019 498.80p 502.00p 493.14p 502.00p 1301674
23/08/2019 495.00p 498.60p 491.20p 497.80p 1872495
22/08/2019 485.90p 492.40p 483.00p 492.40p 1962851
21/08/2019 475.30p 489.50p 475.30p 488.30p 2172386
20/08/2019 468.80p 477.50p 468.40p 476.10p 853126
19/08/2019 467.90p 472.00p 464.90p 471.60p 1051570
16/08/2019 470.00p 485.12p 462.50p 464.50p 913134
15/08/2019 467.60p 471.60p 459.30p 462.10p 1077093
14/08/2019 481.30p 485.00p 466.70p 468.50p 4509524
13/08/2019 478.90p 485.50p 473.40p 480.20p 1005680
12/08/2019 474.80p 481.50p 473.10p 478.20p 1408772
09/08/2019 474.00p 478.30p 472.50p 476.80p 1197129
08/08/2019 474.20p 475.27p 468.20p 473.80p 550696
07/08/2019 461.20p 472.70p 459.66p 467.80p 1224560
06/08/2019 460.70p 469.10p 459.00p 464.10p 956063
05/08/2019 473.20p 473.20p 457.80p 460.10p 1864799
02/08/2019 469.80p 480.60p 461.70p 479.20p 1360156
01/08/2019 474.20p 481.40p 472.90p 476.90p 850825
31/07/2019 477.70p 480.70p 473.30p 476.40p 1586863
30/07/2019 474.30p 477.80p 470.50p 477.80p 1329795
29/07/2019 479.10p 484.10p 472.10p 472.90p 1441659
26/07/2019 473.20p 479.20p 473.20p 479.20p 1505109
25/07/2019 468.90p 473.59p 462.38p 472.40p 1491052
24/07/2019 460.70p 467.20p 459.00p 467.20p 1105529
23/07/2019 449.80p 461.70p 449.80p 461.30p 1675572
22/07/2019 443.00p 452.10p 442.16p 448.90p 825702
19/07/2019 442.90p 446.50p 438.50p 443.60p 1235552
18/07/2019 437.70p 447.90p 435.97p 437.30p 1410622
17/07/2019 440.80p 445.70p 439.00p 444.30p 1201570
16/07/2019 435.20p 441.90p 433.70p 441.40p 825281
15/07/2019 437.10p 441.70p 432.30p 435.30p 1007842
12/07/2019 427.20p 439.40p 425.36p 437.10p 1839729
11/07/2019 427.00p 430.00p 422.50p 428.00p 1795837
10/07/2019 431.30p 432.80p 421.60p 427.10p 1978200
09/07/2019 445.00p 448.30p 428.60p 431.10p 3597673
08/07/2019 438.90p 448.00p 437.80p 442.50p 1454078
05/07/2019 444.70p 449.30p 436.30p 440.20p 1161092

*Close Price adjusted for both dividends and splits