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
19/04/2024 504.50p 509.00p 496.80p 502.00p 503015
18/04/2024 511.00p 511.00p 498.60p 504.50p 536917
17/04/2024 498.60p 504.00p 495.80p 503.50p 645519
16/04/2024 503.00p 506.46p 496.40p 500.00p 706141
15/04/2024 505.50p 519.00p 504.00p 510.50p 1488555
12/04/2024 516.00p 518.00p 503.00p 508.00p 503171
11/04/2024 506.00p 511.00p 500.50p 509.50p 1697795
10/04/2024 502.00p 506.50p 497.20p 506.50p 551497
09/04/2024 520.00p 520.00p 493.20p 500.50p 2987707
08/04/2024 516.00p 522.50p 510.50p 513.50p 966165
05/04/2024 527.50p 527.50p 509.00p 515.00p 514222
04/04/2024 511.50p 521.50p 511.50p 520.00p 1176495
03/04/2024 521.00p 522.50p 512.00p 517.50p 734395
02/04/2024 520.00p 526.50p 517.00p 521.00p 1245049
28/03/2024 533.50p 537.00p 520.00p 520.00p 999519
27/03/2024 539.50p 543.50p 531.00p 532.00p 749570
26/03/2024 514.00p 535.50p 511.52p 533.00p 3722659
25/03/2024 515.00p 519.68p 513.50p 514.00p 604503
22/03/2024 529.00p 529.00p 514.50p 518.00p 752254
21/03/2024 518.00p 526.00p 518.00p 518.00p 723872
20/03/2024 517.00p 523.00p 517.00p 518.00p 441441
19/03/2024 517.00p 523.00p 516.00p 523.00p 1320880
18/03/2024 515.00p 518.00p 511.50p 517.00p 643331
15/03/2024 525.00p 525.00p 504.50p 511.00p 1515356
14/03/2024 514.00p 523.50p 510.00p 513.50p 1249909
13/03/2024 505.50p 515.00p 504.50p 511.50p 1588633
12/03/2024 512.00p 512.00p 504.00p 509.00p 662531
11/03/2024 521.50p 521.50p 504.00p 507.00p 550821
08/03/2024 510.00p 517.00p 505.00p 509.50p 676404
07/03/2024 512.50p 522.50p 508.00p 508.00p 1124037
06/03/2024 519.00p 519.50p 506.50p 519.00p 971086
05/03/2024 505.00p 514.50p 499.60p 510.00p 950490
04/03/2024 502.00p 510.00p 500.50p 503.00p 1300109
01/03/2024 490.00p 504.00p 490.00p 504.00p 735055
29/02/2024 500.00p 500.00p 488.06p 489.80p 1089489
28/02/2024 491.00p 494.20p 484.80p 490.20p 3822049
27/02/2024 497.20p 498.00p 486.80p 492.00p 986887
26/02/2024 495.40p 499.40p 491.80p 495.80p 421330
23/02/2024 491.20p 498.60p 491.20p 497.60p 800970
22/02/2024 494.00p 499.80p 490.80p 499.40p 724123
21/02/2024 491.20p 495.00p 482.47p 493.20p 860786
20/02/2024 481.20p 491.00p 476.60p 489.00p 1008414
19/02/2024 479.00p 480.00p 470.00p 480.00p 544437
16/02/2024 470.00p 473.20p 463.60p 473.20p 419532
15/02/2024 465.00p 471.00p 460.40p 467.40p 1041609
14/02/2024 462.00p 473.20p 462.00p 465.60p 916089
13/02/2024 467.60p 468.00p 450.80p 455.20p 1077233
12/02/2024 466.00p 473.80p 461.00p 469.60p 1196492
09/02/2024 462.00p 463.00p 453.60p 463.00p 1577237
08/02/2024 431.60p 460.20p 431.60p 459.20p 2298784
07/02/2024 465.00p 468.60p 424.20p 424.20p 1518859
06/02/2024 461.40p 468.00p 459.80p 465.80p 2851928
05/02/2024 451.60p 462.00p 449.00p 462.00p 855692
02/02/2024 463.00p 463.00p 448.20p 450.00p 740339
01/02/2024 450.00p 457.40p 450.00p 452.20p 566824
31/01/2024 457.00p 457.00p 450.40p 452.60p 1898631
30/01/2024 460.00p 460.00p 451.00p 453.20p 1059581
29/01/2024 452.60p 456.68p 449.80p 453.00p 3912392
26/01/2024 458.00p 458.00p 448.60p 453.40p 481717
25/01/2024 456.00p 456.00p 446.80p 451.00p 1425439
24/01/2024 445.60p 452.60p 438.60p 452.60p 563691
23/01/2024 445.20p 450.00p 439.40p 443.80p 2076664
22/01/2024 440.40p 447.60p 430.40p 443.60p 2026543
19/01/2024 435.00p 437.80p 430.00p 430.00p 543257
18/01/2024 434.40p 441.00p 431.20p 435.00p 1184398
17/01/2024 445.00p 445.00p 429.00p 433.60p 575531
16/01/2024 446.40p 446.40p 434.97p 437.60p 364772
15/01/2024 441.20p 447.63p 432.50p 439.20p 451424
12/01/2024 452.00p 452.00p 440.80p 442.20p 407780
11/01/2024 451.00p 454.00p 442.60p 442.60p 939874
10/01/2024 446.00p 450.60p 438.18p 449.00p 477268
09/01/2024 444.40p 444.60p 435.00p 437.60p 468490
08/01/2024 440.00p 444.60p 434.40p 440.00p 800817
05/01/2024 442.00p 447.40p 437.80p 442.40p 1020284
04/01/2024 441.80p 445.73p 439.08p 445.40p 839384
03/01/2024 421.00p 442.20p 420.40p 440.80p 3614955
02/01/2024 395.00p 420.00p 392.00p 420.00p 1870476
29/12/2023 400.00p 400.00p 392.20p 395.00p 221568
28/12/2023 400.00p 403.60p 391.00p 397.20p 371290
27/12/2023 397.00p 400.80p 392.00p 398.40p 280596
22/12/2023 403.40p 403.60p 394.93p 396.60p 212518
21/12/2023 399.00p 402.72p 392.80p 395.00p 374248
20/12/2023 401.00p 404.20p 393.80p 400.40p 854914
19/12/2023 393.00p 405.00p 390.40p 396.80p 603364
18/12/2023 385.00p 394.00p 373.60p 394.00p 556580
15/12/2023 395.20p 415.00p 383.80p 385.00p 2052835
14/12/2023 393.00p 397.60p 384.60p 397.60p 892903
13/12/2023 390.00p 396.00p 386.40p 388.80p 1576044
12/12/2023 407.20p 407.20p 389.40p 390.00p 665306
11/12/2023 400.00p 406.60p 392.60p 399.40p 719859
08/12/2023 399.00p 415.00p 388.60p 399.20p 1325630
07/12/2023 399.00p 415.00p 392.80p 398.00p 600530
06/12/2023 391.00p 399.00p 388.20p 397.80p 465488
05/12/2023 396.40p 399.40p 390.20p 395.40p 830006
04/12/2023 400.20p 401.40p 391.00p 392.60p 364395
01/12/2023 395.60p 399.60p 394.50p 399.00p 404350
30/11/2023 394.00p 401.40p 393.00p 394.80p 1407370
29/11/2023 403.60p 403.60p 390.40p 396.80p 356738
28/11/2023 399.20p 415.00p 392.20p 396.80p 601938
27/11/2023 400.00p 415.00p 396.18p 398.40p 374695
24/11/2023 411.00p 415.00p 403.18p 405.00p 746495
23/11/2023 408.00p 410.60p 399.21p 405.00p 632273
22/11/2023 403.40p 406.40p 401.80p 403.60p 7202911
21/11/2023 401.60p 406.00p 375.80p 400.60p 425163
20/11/2023 411.00p 411.00p 397.80p 402.20p 345859
17/11/2023 407.40p 416.00p 400.20p 405.60p 677492
16/11/2023 425.00p 425.00p 394.40p 395.20p 754374
15/11/2023 427.00p 433.00p 421.00p 421.00p 858609
14/11/2023 425.00p 427.06p 407.20p 425.40p 1130520
13/11/2023 417.00p 424.40p 409.20p 409.60p 683690
10/11/2023 402.40p 419.00p 396.60p 419.00p 1281861
09/11/2023 402.40p 402.40p 392.40p 402.00p 1911090
08/11/2023 384.00p 396.80p 381.40p 396.80p 947104
07/11/2023 388.80p 392.40p 386.20p 386.20p 627850
06/11/2023 408.60p 412.80p 388.60p 388.60p 408103
03/11/2023 415.80p 415.80p 403.80p 404.60p 400251
02/11/2023 398.00p 409.20p 398.00p 406.00p 600427
01/11/2023 393.00p 397.80p 388.00p 394.40p 545959
31/10/2023 393.20p 400.60p 385.20p 390.80p 764011
30/10/2023 392.00p 397.20p 387.20p 395.00p 263471
27/10/2023 385.80p 389.80p 378.80p 386.80p 257663
26/10/2023 394.00p 394.00p 382.00p 383.60p 2997542
25/10/2023 393.80p 393.80p 384.00p 386.20p 515945
24/10/2023 399.40p 403.40p 392.60p 393.80p 488326
23/10/2023 394.40p 401.40p 381.00p 397.20p 320805
20/10/2023 389.60p 393.60p 385.04p 391.20p 270118
19/10/2023 400.00p 403.40p 394.40p 394.40p 516534
18/10/2023 400.00p 408.80p 398.40p 403.40p 454542
17/10/2023 400.00p 408.20p 400.00p 404.00p 982956
16/10/2023 406.60p 406.60p 395.00p 402.00p 854395
13/10/2023 405.20p 408.60p 398.20p 398.20p 892465
12/10/2023 402.80p 410.40p 394.40p 407.00p 804247
11/10/2023 405.00p 407.40p 399.40p 403.40p 1124814
10/10/2023 400.80p 406.60p 398.80p 404.60p 997847
09/10/2023 401.00p 401.60p 390.20p 399.00p 507089
06/10/2023 399.00p 401.80p 391.40p 395.00p 340290
05/10/2023 397.80p 403.88p 392.63p 395.20p 295518
04/10/2023 392.00p 401.00p 389.00p 397.80p 427212
03/10/2023 405.00p 408.20p 396.40p 396.80p 583919
02/10/2023 414.00p 425.00p 402.00p 406.20p 928612
29/09/2023 408.00p 424.60p 401.80p 413.40p 1379756
28/09/2023 420.00p 431.00p 400.00p 409.60p 1704409
27/09/2023 369.00p 388.40p 369.00p 388.40p 3030590
26/09/2023 378.20p 380.40p 371.20p 378.00p 225485
25/09/2023 376.80p 384.20p 373.60p 378.80p 344221
22/09/2023 390.00p 390.00p 376.80p 384.00p 672443
21/09/2023 375.20p 384.80p 375.20p 384.60p 450376
20/09/2023 390.20p 390.40p 377.80p 381.80p 411054
19/09/2023 371.00p 388.80p 370.20p 383.20p 620530
18/09/2023 380.80p 389.20p 377.60p 380.20p 330300
15/09/2023 394.80p 400.00p 389.40p 390.20p 933876
14/09/2023 386.80p 393.40p 378.60p 393.40p 1407231
13/09/2023 377.00p 386.20p 377.00p 384.20p 619944
12/09/2023 391.00p 391.40p 377.20p 378.40p 1182913
11/09/2023 391.20p 405.52p 390.40p 392.20p 1141824
08/09/2023 385.60p 399.60p 381.60p 383.80p 358455
07/09/2023 384.20p 398.20p 384.20p 395.00p 453013
06/09/2023 378.80p 396.20p 378.80p 388.00p 388496
05/09/2023 378.20p 390.60p 378.20p 386.80p 408396
04/09/2023 386.80p 390.80p 383.80p 386.00p 250029
01/09/2023 388.00p 391.07p 382.20p 389.00p 417820
31/08/2023 377.00p 388.00p 377.00p 386.40p 956395
30/08/2023 377.00p 384.79p 377.00p 379.20p 344246
29/08/2023 384.80p 387.22p 381.20p 384.20p 444174
25/08/2023 385.60p 385.60p 374.00p 379.40p 338385
24/08/2023 378.20p 381.60p 372.60p 377.20p 533282
23/08/2023 377.40p 378.20p 367.80p 377.00p 327443
22/08/2023 382.40p 382.40p 368.00p 368.60p 599032
21/08/2023 380.60p 380.60p 370.20p 373.40p 377652
18/08/2023 385.60p 391.00p 373.00p 375.00p 629041
17/08/2023 391.40p 393.40p 386.20p 386.20p 352985
16/08/2023 389.20p 395.40p 389.20p 390.60p 568074
15/08/2023 394.00p 395.20p 388.20p 392.60p 693190
14/08/2023 389.20p 393.00p 383.80p 390.40p 576429
11/08/2023 393.40p 393.40p 387.20p 389.40p 544451
10/08/2023 390.00p 394.80p 386.80p 393.40p 560698
09/08/2023 382.20p 391.00p 379.40p 391.00p 491892
08/08/2023 386.00p 386.00p 372.20p 377.20p 450436
07/08/2023 380.20p 384.40p 378.40p 378.40p 396672
04/08/2023 364.80p 388.40p 364.80p 386.20p 682854
03/08/2023 379.80p 379.80p 367.00p 373.80p 544637
02/08/2023 370.60p 373.60p 367.40p 372.20p 592214
01/08/2023 374.60p 377.00p 361.80p 371.20p 783307
31/07/2023 365.00p 377.20p 365.00p 374.40p 1109010
28/07/2023 380.00p 391.19p 370.31p 372.60p 2843655
27/07/2023 393.80p 399.40p 385.80p 386.20p 1214435
26/07/2023 392.20p 405.00p 391.60p 394.20p 1842228
25/07/2023 386.80p 391.00p 372.80p 390.00p 2042229
24/07/2023 370.00p 387.80p 369.80p 387.80p 4732690
21/07/2023 367.40p 385.20p 362.28p 377.40p 2644958
20/07/2023 309.80p 361.60p 306.60p 361.60p 2956296
19/07/2023 314.40p 315.60p 306.40p 315.60p 1528553
18/07/2023 308.00p 314.00p 305.00p 309.00p 1386501
17/07/2023 292.40p 310.00p 289.40p 305.60p 1018654
14/07/2023 291.00p 308.20p 291.00p 298.00p 1260118
13/07/2023 287.80p 296.00p 283.00p 296.00p 1075954
12/07/2023 273.00p 286.00p 272.80p 286.00p 572320
11/07/2023 274.00p 274.20p 270.80p 272.80p 359897
10/07/2023 266.80p 273.40p 266.60p 272.40p 369701
07/07/2023 275.00p 275.00p 267.20p 269.00p 438223

*Close Price adjusted for both dividends and splits