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
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
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

*Close Price adjusted for both dividends and splits