UK markets closed

Babcock International Group PLC (BAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
502.00-2.50 (-0.50%)
At close: 04:38PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024504.50509.00496.80502.00502.00618,329
18 Apr 2024511.00511.00498.60504.50504.50602,671
17 Apr 2024498.60504.00495.80503.50503.50695,039
16 Apr 2024503.00506.46496.40500.00500.00916,079
15 Apr 2024505.50519.00504.00510.50510.501,600,513
12 Apr 2024516.00518.00503.00508.00508.00800,176
11 Apr 2024506.00511.00500.50509.50509.501,864,372
10 Apr 2024502.00506.50497.20506.50506.50955,565
09 Apr 2024520.00520.00493.20500.50500.503,574,032
08 Apr 2024516.00522.50510.50513.50513.501,114,679
05 Apr 2024527.50527.50509.00515.00515.00674,492
04 Apr 2024511.50521.50511.50520.00520.001,356,839
03 Apr 2024521.00522.50512.00517.50517.50978,717
02 Apr 2024520.00526.50517.00521.00521.001,936,265
28 Mar 2024533.50537.00520.00520.00520.001,527,048
27 Mar 2024539.50543.50531.00532.00532.001,112,668
26 Mar 2024514.00535.50511.52533.00533.007,725,376
25 Mar 2024515.00519.68513.50514.00514.00836,542
22 Mar 2024529.00529.00514.50518.00518.00933,696
21 Mar 2024518.00526.00518.00518.00518.00846,263
20 Mar 2024518.00526.50517.00518.00518.00653,095
19 Mar 2024517.00523.00516.00523.00523.001,413,763
18 Mar 2024515.00518.00511.50517.00517.00714,132
15 Mar 2024525.00525.00504.50511.00511.001,884,195
14 Mar 2024514.00523.50510.00513.50513.501,408,465
13 Mar 2024505.50515.00504.50511.50511.502,202,295
12 Mar 2024512.00512.00504.00509.00509.001,005,573
11 Mar 2024521.50521.50504.00507.00507.00675,311
08 Mar 2024510.00517.00505.00509.50509.50848,647
07 Mar 2024512.50522.50508.00508.00508.001,487,551
06 Mar 2024519.00519.50506.50519.00519.001,124,426
05 Mar 2024505.00514.50499.60510.00510.001,769,315
04 Mar 2024502.00510.00500.50503.00503.001,498,263
01 Mar 2024490.00504.00490.00504.00504.00835,317
29 Feb 2024500.00500.00488.06489.80489.801,353,904
28 Feb 2024491.00494.20484.80490.20490.204,046,464
27 Feb 2024497.20498.00486.80492.00492.001,275,707
26 Feb 2024495.40499.40491.80495.80495.80489,464
23 Feb 2024491.20498.60491.20497.60497.60944,641
22 Feb 2024494.00499.80490.80499.40499.40910,435
21 Feb 2024491.20495.00482.47493.20493.203,051,407
20 Feb 2024481.20491.00476.60489.00489.001,377,791
19 Feb 2024479.00480.00470.00480.00480.00681,784
16 Feb 2024470.00473.20463.60473.20473.20551,882
15 Feb 2024465.00471.00460.40467.40467.401,140,940
14 Feb 2024462.00473.20462.00465.60465.601,021,826
13 Feb 2024467.60468.00450.80455.20455.201,173,982
12 Feb 2024466.00473.80461.00469.60469.601,362,601
09 Feb 2024462.00463.00453.60463.00463.001,713,700
08 Feb 2024431.60460.20431.60459.20459.202,787,919
07 Feb 2024465.00468.60424.20424.20424.201,866,643
06 Feb 2024461.40468.00459.80465.80465.806,424,637
05 Feb 2024451.60462.00449.00462.00462.002,200,579
02 Feb 2024463.00463.00448.20450.00450.001,537,393
01 Feb 2024450.00457.40450.00452.20452.20737,986
31 Jan 2024457.00457.00450.40452.60452.602,709,439
30 Jan 2024460.00460.00451.00453.20453.202,058,967
29 Jan 2024452.60456.68449.80453.00453.005,050,790
26 Jan 2024458.00458.00448.60453.40453.40597,460
25 Jan 2024456.00456.00446.80451.00451.002,677,227
24 Jan 2024445.60452.60438.60452.60452.60728,101
23 Jan 2024445.20450.00439.40443.80443.803,942,865
22 Jan 2024440.40447.60430.40443.60443.601,754,962
19 Jan 2024435.00437.80430.00430.00430.00637,458
18 Jan 2024434.40441.00431.20435.00435.001,000,358
17 Jan 2024445.00445.00429.00433.60433.60658,541
16 Jan 2024446.40446.40434.97437.60437.60472,173
15 Jan 2024439.40447.63432.50439.20439.20575,524
12 Jan 2024452.00452.00440.80442.20442.20528,620
11 Jan 2024451.00454.00442.58442.60442.60996,230
10 Jan 2024446.00450.60438.18449.00449.00545,845
09 Jan 2024444.40444.60435.00437.60437.60519,795
08 Jan 2024440.00444.60434.40440.00440.00928,591
05 Jan 2024442.00447.40437.80442.40442.401,151,062
04 Jan 2024441.80445.73439.08445.40445.401,331,009
03 Jan 2024421.00442.20420.40440.80440.804,040,265
02 Jan 2024395.00420.00392.00420.00420.001,952,080
29 Dec 2023400.00400.00392.20395.00395.00290,413
28 Dec 2023400.00403.60391.00397.20397.20563,597
27 Dec 2023397.00400.80392.00398.40398.40550,243
22 Dec 2023403.40403.60394.93396.60396.60239,575
21 Dec 2023399.00402.72392.80395.00395.00516,025
20 Dec 2023401.00404.20393.80400.40400.401,463,235
19 Dec 2023393.00405.00390.40396.80396.80714,046
18 Dec 2023385.00394.00373.60394.00394.00691,694
15 Dec 2023395.20415.00383.80385.00385.002,353,836
14 Dec 2023393.00397.60384.60397.60397.601,032,929
13 Dec 2023390.00396.00386.40388.80388.801,641,602
12 Dec 2023407.20407.20389.40390.00390.00744,922
11 Dec 2023400.00406.60392.60399.40399.40825,236
08 Dec 2023399.00415.00388.60399.20399.201,429,097
07 Dec 2023399.00415.00392.80398.00398.00705,131
06 Dec 2023391.00399.00388.20397.80397.80535,343
05 Dec 2023396.40399.40390.20395.40395.40893,285
04 Dec 2023400.20401.40391.00392.60392.60400,363
01 Dec 2023395.60399.60394.50399.00399.00429,122
30 Nov 2023394.00401.40393.00394.80394.801,639,828
29 Nov 2023403.60403.60390.40396.80396.80436,656
28 Nov 2023399.20415.00392.20396.80396.80714,827
27 Nov 2023400.00415.00396.18398.40398.40461,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...