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
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
04/11/2021 316.80p 325.00p 316.30p 319.60p 943464
03/11/2021 318.40p 326.70p 318.40p 320.50p 643545
02/11/2021 320.00p 328.40p 320.00p 326.00p 705766
01/11/2021 313.30p 327.41p 313.30p 325.40p 660125
29/10/2021 333.40p 333.40p 315.30p 319.30p 845670
28/10/2021 333.50p 333.50p 322.40p 325.80p 525270
27/10/2021 332.00p 332.00p 323.40p 329.30p 1198809
26/10/2021 325.50p 329.80p 319.10p 327.40p 4110824
25/10/2021 338.20p 338.20p 325.19p 328.60p 843596
22/10/2021 325.80p 334.30p 325.80p 331.40p 1985589
21/10/2021 330.00p 335.10p 323.80p 331.50p 1009949
20/10/2021 325.70p 334.40p 325.70p 332.90p 465789
19/10/2021 332.40p 337.50p 328.00p 329.20p 644227
18/10/2021 341.50p 341.50p 322.70p 331.80p 1076984
15/10/2021 353.70p 355.30p 341.50p 341.50p 744111
14/10/2021 352.70p 359.00p 350.98p 352.90p 2770701
13/10/2021 351.80p 353.30p 346.00p 351.30p 945336
12/10/2021 353.00p 355.60p 344.00p 355.00p 3629283
11/10/2021 344.30p 353.40p 344.30p 351.10p 1395418
08/10/2021 354.80p 354.80p 348.20p 351.30p 497743
07/10/2021 351.40p 352.68p 344.70p 351.20p 2931809
06/10/2021 352.20p 352.20p 336.80p 346.60p 2644391
05/10/2021 360.60p 369.00p 354.58p 355.00p 925470
04/10/2021 370.80p 381.00p 367.20p 367.80p 936832
01/10/2021 368.00p 372.00p 362.46p 367.70p 729958
30/09/2021 379.50p 379.50p 369.80p 371.80p 877121
29/09/2021 364.70p 375.70p 364.70p 371.30p 568628
28/09/2021 372.00p 378.20p 364.60p 368.30p 1104096
27/09/2021 383.30p 388.47p 376.20p 378.30p 685903
24/09/2021 378.60p 383.20p 374.60p 380.20p 623050
23/09/2021 380.00p 380.10p 372.60p 378.80p 707027
22/09/2021 361.50p 375.28p 356.10p 372.10p 1799640
21/09/2021 364.00p 369.20p 358.90p 369.10p 1100781
20/09/2021 369.80p 369.80p 349.00p 360.80p 553140
17/09/2021 362.70p 369.50p 360.60p 361.90p 1405971
16/09/2021 356.00p 365.16p 353.50p 359.70p 1011830
15/09/2021 356.80p 364.20p 354.30p 356.20p 783623
14/09/2021 353.10p 367.10p 352.60p 360.20p 1410773
13/09/2021 344.50p 356.60p 340.80p 355.40p 713287
10/09/2021 336.20p 344.70p 331.80p 340.20p 862503
09/09/2021 337.30p 352.96p 331.10p 340.50p 1638235
08/09/2021 341.00p 345.50p 336.60p 339.80p 635708
07/09/2021 356.80p 356.80p 344.10p 347.20p 670753
06/09/2021 357.30p 357.30p 347.60p 349.90p 638414
03/09/2021 356.20p 361.40p 348.60p 351.30p 962888
02/09/2021 357.90p 362.50p 350.50p 357.20p 703278
01/09/2021 354.30p 370.80p 354.30p 365.40p 892675
31/08/2021 361.40p 366.00p 356.70p 363.10p 1912933
30/08/2021 388.20p 388.20p 369.50p 369.50p 785523
27/08/2021 388.20p 388.20p 369.50p 369.50p 785523
26/08/2021 377.10p 380.05p 368.80p 372.80p 1071566
25/08/2021 374.00p 379.13p 369.90p 372.60p 1141241
24/08/2021 363.00p 371.60p 358.20p 371.60p 964736
23/08/2021 368.70p 376.70p 353.60p 360.00p 2462027
20/08/2021 350.00p 369.20p 349.80p 355.60p 1975128
19/08/2021 335.20p 348.03p 335.20p 345.30p 1353672
18/08/2021 341.10p 344.94p 336.30p 343.10p 911207
17/08/2021 333.90p 340.70p 329.40p 340.20p 2518710
16/08/2021 321.80p 334.00p 321.08p 333.90p 1672470
13/08/2021 315.00p 332.58p 315.00p 326.20p 2729385
12/08/2021 310.00p 316.01p 304.70p 306.60p 1180948
11/08/2021 310.10p 311.35p 303.80p 307.50p 1617135
10/08/2021 290.00p 308.70p 286.80p 307.50p 2622764
09/08/2021 284.50p 288.80p 281.72p 287.30p 862348
06/08/2021 276.90p 288.60p 276.90p 285.10p 1228989
05/08/2021 275.60p 282.00p 274.40p 280.80p 1809962
04/08/2021 274.90p 281.60p 273.45p 278.90p 1948926
03/08/2021 269.80p 281.00p 263.00p 278.20p 2902919
02/08/2021 257.90p 268.78p 254.20p 263.30p 4124753
30/07/2021 297.30p 298.98p 253.60p 255.90p 12296127
29/07/2021 305.00p 308.70p 300.30p 304.70p 978526
28/07/2021 295.00p 304.20p 294.00p 299.80p 1327249
27/07/2021 288.70p 297.40p 287.60p 295.60p 1508253
26/07/2021 290.90p 296.42p 287.80p 294.50p 454017
23/07/2021 286.30p 291.00p 283.00p 291.00p 689619
22/07/2021 298.20p 298.72p 284.50p 284.50p 662938
21/07/2021 279.40p 296.56p 279.40p 293.50p 713276
20/07/2021 285.40p 290.50p 281.00p 286.20p 1408174
19/07/2021 292.10p 292.20p 283.00p 283.10p 5647780
16/07/2021 295.20p 300.30p 293.30p 296.20p 728548
15/07/2021 299.10p 299.50p 291.40p 295.50p 1616374
14/07/2021 307.60p 307.60p 294.71p 298.80p 2753099
13/07/2021 300.20p 308.83p 300.00p 301.50p 673391
12/07/2021 309.10p 309.30p 300.50p 305.40p 1202911
09/07/2021 308.00p 312.90p 303.50p 304.60p 3147765
08/07/2021 300.90p 305.30p 295.40p 304.20p 1887419
07/07/2021 296.50p 303.60p 296.40p 301.90p 1545319
06/07/2021 300.30p 305.80p 295.40p 295.50p 829713
05/07/2021 295.50p 302.90p 293.40p 302.00p 960443
02/07/2021 290.00p 296.80p 288.10p 293.30p 1315045
01/07/2021 291.40p 295.40p 287.40p 290.00p 1191824
30/06/2021 282.20p 291.50p 282.10p 290.00p 4408628
29/06/2021 286.00p 295.70p 286.00p 290.30p 1315887
28/06/2021 294.40p 295.30p 288.60p 290.80p 825683
25/06/2021 294.60p 297.00p 289.50p 291.50p 2547362
24/06/2021 298.00p 305.30p 294.00p 294.40p 1320081
23/06/2021 299.40p 299.50p 293.00p 298.00p 857581
22/06/2021 290.10p 297.70p 290.10p 293.00p 2230702
21/06/2021 291.00p 298.60p 286.40p 297.30p 1086576
18/06/2021 304.90p 304.90p 289.00p 292.60p 3057975
17/06/2021 295.40p 305.15p 291.90p 298.80p 1014429
16/06/2021 293.50p 297.50p 285.20p 296.70p 1564886
15/06/2021 299.70p 300.80p 289.80p 291.10p 1618760
14/06/2021 308.70p 308.70p 299.20p 299.20p 597152
11/06/2021 305.00p 305.03p 296.90p 303.00p 1144776
10/06/2021 295.60p 299.00p 293.50p 299.00p 1222124
09/06/2021 298.10p 300.90p 295.60p 296.60p 1179407
08/06/2021 301.90p 308.74p 299.00p 301.00p 1237129
07/06/2021 310.00p 311.30p 302.70p 308.20p 851828
04/06/2021 305.40p 308.40p 301.00p 303.10p 955198
03/06/2021 306.90p 311.00p 300.90p 305.40p 938599
02/06/2021 304.10p 308.11p 298.18p 306.90p 715819
01/06/2021 302.90p 302.90p 294.90p 298.70p 951773
31/05/2021 307.00p 308.50p 299.10p 299.10p 1624003
28/05/2021 307.00p 308.50p 299.10p 299.10p 1624003
27/05/2021 305.30p 306.70p 302.00p 305.00p 1814502
26/05/2021 298.00p 311.00p 294.80p 302.20p 1792122
25/05/2021 292.00p 296.99p 292.00p 295.00p 1258285
24/05/2021 292.90p 297.92p 292.10p 295.80p 668026
21/05/2021 292.50p 295.40p 288.50p 292.00p 1216676
20/05/2021 292.30p 298.50p 292.00p 295.00p 1365622
19/05/2021 283.80p 293.70p 281.30p 293.10p 2411254
18/05/2021 292.10p 293.40p 286.20p 287.90p 1211777
17/05/2021 295.90p 295.90p 285.00p 288.30p 1587431
14/05/2021 284.90p 295.80p 284.50p 288.90p 983871
13/05/2021 290.60p 290.60p 281.78p 291.50p 938759
12/05/2021 290.00p 299.70p 290.00p 293.20p 509515
11/05/2021 300.00p 300.00p 291.60p 296.10p 1424773
10/05/2021 298.00p 303.10p 297.20p 301.90p 1372556
07/05/2021 291.60p 303.00p 288.20p 297.70p 1497552
06/05/2021 292.50p 295.00p 286.40p 287.10p 1022905
05/05/2021 288.20p 294.20p 283.60p 291.10p 1159264
04/05/2021 292.40p 296.20p 282.50p 282.50p 1365422
03/05/2021 297.20p 301.10p 288.10p 288.10p 2081463
30/04/2021 297.20p 301.10p 288.10p 288.10p 2081463
29/04/2021 302.30p 303.00p 291.50p 297.20p 1569790
28/04/2021 297.60p 307.30p 297.60p 302.10p 1039633
27/04/2021 302.20p 312.70p 302.10p 304.00p 1329668
26/04/2021 292.70p 301.74p 292.70p 297.80p 844126
23/04/2021 302.00p 302.00p 292.65p 300.00p 701828
22/04/2021 306.30p 306.30p 297.50p 300.30p 835563
21/04/2021 309.20p 309.20p 295.00p 299.10p 833742
20/04/2021 307.00p 310.96p 299.99p 301.90p 1699203
19/04/2021 308.90p 316.60p 308.20p 311.50p 970713
16/04/2021 312.20p 316.45p 306.54p 307.80p 1177064
15/04/2021 312.80p 317.00p 306.00p 307.70p 2159700
14/04/2021 313.00p 323.50p 307.00p 312.60p 3025714
13/04/2021 325.00p 351.80p 274.19p 319.40p 16581763
12/04/2021 235.60p 243.39p 230.19p 242.00p 2495985
09/04/2021 232.30p 233.66p 215.60p 233.30p 7588010
08/04/2021 240.90p 244.34p 236.10p 237.00p 1787328
07/04/2021 231.00p 243.80p 228.20p 239.90p 2193855
06/04/2021 242.60p 246.40p 228.40p 228.40p 3793638
02/04/2021 231.00p 240.30p 229.00p 237.00p 2773963
01/04/2021 231.00p 240.30p 229.00p 237.00p 2773963
31/03/2021 235.00p 237.20p 228.50p 228.60p 2024991
30/03/2021 236.50p 241.00p 234.40p 234.50p 1162161
29/03/2021 245.60p 245.60p 238.10p 238.40p 1188458
26/03/2021 238.00p 245.60p 236.10p 242.60p 2068972
25/03/2021 233.00p 248.69p 232.20p 235.90p 1342200
24/03/2021 230.00p 235.50p 226.79p 234.50p 1345638
23/03/2021 234.30p 242.20p 232.70p 232.70p 1417589
22/03/2021 249.00p 249.20p 232.70p 234.30p 1623054
19/03/2021 253.70p 256.50p 248.70p 250.00p 7983566
18/03/2021 255.00p 262.00p 255.00p 255.30p 982343

*Close Price adjusted for both dividends and splits