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
17/03/2021 260.50p 261.59p 256.60p 258.90p 936032
16/03/2021 254.00p 259.80p 251.90p 257.50p 1032174
15/03/2021 249.50p 255.90p 249.50p 253.50p 952095
12/03/2021 258.10p 258.10p 246.68p 251.60p 1383986
11/03/2021 240.80p 254.92p 236.50p 253.40p 2623983
10/03/2021 252.70p 252.70p 237.83p 241.80p 2500935
09/03/2021 254.60p 262.50p 254.00p 254.00p 2002691
08/03/2021 259.60p 260.79p 250.63p 260.00p 1211875
05/03/2021 258.60p 263.10p 256.79p 257.60p 1279348
04/03/2021 265.60p 265.60p 259.20p 260.90p 1379965
03/03/2021 274.80p 274.80p 259.80p 260.40p 1220989
02/03/2021 264.80p 271.70p 263.50p 268.30p 749425
01/03/2021 262.00p 269.30p 262.00p 265.50p 1049175
26/02/2021 264.40p 269.30p 259.70p 259.70p 1895565
25/02/2021 270.50p 278.20p 267.80p 270.50p 2278241
24/02/2021 261.80p 270.30p 256.00p 268.70p 1916223
23/02/2021 246.10p 268.40p 245.90p 262.60p 5985004
22/02/2021 229.00p 247.20p 226.43p 245.30p 2774808
19/02/2021 228.80p 230.70p 222.00p 228.90p 2355018
18/02/2021 235.90p 235.90p 225.90p 228.30p 1394637
17/02/2021 237.00p 237.00p 228.70p 230.60p 1492160
16/02/2021 236.00p 242.66p 230.50p 234.00p 1709857
15/02/2021 237.00p 243.80p 235.30p 237.80p 1670256
12/02/2021 243.10p 247.30p 238.60p 238.60p 1700902
11/02/2021 243.80p 247.40p 237.70p 245.00p 2637056
10/02/2021 238.00p 242.52p 236.00p 240.80p 1547491
09/02/2021 238.00p 243.50p 235.00p 239.70p 1415887
08/02/2021 241.00p 241.90p 229.30p 235.00p 1625141
05/02/2021 239.40p 240.06p 225.70p 239.00p 1996375
04/02/2021 226.50p 240.40p 226.50p 233.70p 1642011
03/02/2021 241.50p 241.52p 227.20p 229.60p 2238235
02/02/2021 230.40p 237.90p 228.10p 237.20p 1923717
01/02/2021 233.00p 242.40p 231.30p 232.50p 3342234
29/01/2021 221.80p 233.37p 219.30p 233.00p 4465716
28/01/2021 208.90p 227.30p 208.00p 227.30p 6247233
27/01/2021 211.20p 214.30p 198.30p 214.00p 7690383
26/01/2021 213.90p 220.00p 208.78p 217.30p 3657729
25/01/2021 214.00p 215.20p 206.00p 212.80p 2942299
22/01/2021 214.50p 215.60p 203.70p 210.70p 3411052
21/01/2021 214.30p 221.00p 196.99p 213.40p 4323964
20/01/2021 200.70p 212.80p 197.00p 212.80p 8219889
19/01/2021 209.20p 211.91p 196.70p 199.00p 9390265
18/01/2021 220.20p 229.70p 205.30p 205.30p 6168753
15/01/2021 230.00p 230.00p 207.38p 220.30p 12965063
14/01/2021 261.00p 269.30p 260.00p 263.50p 1151454
13/01/2021 271.50p 271.50p 259.40p 260.90p 1341946
12/01/2021 264.10p 269.10p 262.00p 264.10p 1176446
11/01/2021 276.90p 276.90p 262.19p 262.60p 1828521
08/01/2021 278.60p 281.30p 271.50p 271.50p 1576984
07/01/2021 281.50p 288.63p 278.10p 278.10p 805249
06/01/2021 267.50p 283.80p 263.00p 279.90p 1480931
05/01/2021 261.80p 270.20p 259.02p 266.70p 1231482
04/01/2021 279.00p 282.20p 263.50p 264.70p 2025586
31/12/2020 288.00p 290.10p 279.90p 279.90p 602913
30/12/2020 290.00p 294.60p 289.00p 289.70p 935952
29/12/2020 289.60p 298.40p 285.50p 290.70p 1669589
28/12/2020 284.10p 292.70p 280.65p 286.00p 773889
24/12/2020 284.10p 292.70p 280.65p 286.00p 773889
23/12/2020 265.00p 283.33p 264.00p 282.20p 1437474
22/12/2020 268.00p 270.60p 263.90p 267.40p 1244689
21/12/2020 272.10p 272.10p 259.70p 269.00p 1342930
18/12/2020 291.40p 293.20p 278.83p 278.90p 2538597
17/12/2020 296.50p 298.40p 290.80p 291.30p 1255803
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

*Close Price adjusted for both dividends and splits