Babcock International Group PLC (BAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:26PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 301.00 | 307.20 | 298.20 | 299.40 | 299.40 | 146,211 |
| 23 Mar 2023 | 312.40 | 315.29 | 307.00 | 307.00 | 307.00 | 410,814 |
| 22 Mar 2023 | 311.60 | 316.00 | 308.40 | 313.80 | 313.80 | 1,154,140 |
| 21 Mar 2023 | 311.60 | 315.00 | 310.20 | 314.00 | 314.00 | 456,129 |
| 20 Mar 2023 | 302.20 | 307.24 | 295.93 | 306.20 | 306.20 | 711,967 |
| 17 Mar 2023 | 314.00 | 317.20 | 302.20 | 302.20 | 302.20 | 1,601,855 |
| 16 Mar 2023 | 311.60 | 313.40 | 306.40 | 308.40 | 308.40 | 1,302,521 |
| 15 Mar 2023 | 323.60 | 334.20 | 308.00 | 308.80 | 308.80 | 1,525,681 |
| 14 Mar 2023 | 330.80 | 332.60 | 325.20 | 330.80 | 330.80 | 751,263 |
| 13 Mar 2023 | 328.20 | 337.20 | 325.80 | 328.80 | 328.80 | 3,837,951 |
| 10 Mar 2023 | 320.60 | 331.00 | 316.20 | 331.00 | 331.00 | 2,043,658 |
| 09 Mar 2023 | 320.80 | 327.80 | 318.06 | 323.60 | 323.60 | 742,273 |
| 08 Mar 2023 | 324.40 | 324.80 | 314.00 | 324.20 | 324.20 | 1,065,416 |
| 07 Mar 2023 | 327.60 | 328.40 | 316.80 | 316.80 | 316.80 | 1,082,219 |
| 06 Mar 2023 | 323.40 | 330.60 | 321.40 | 327.80 | 327.80 | 751,984 |
| 03 Mar 2023 | 326.60 | 329.80 | 323.00 | 323.00 | 323.00 | 551,195 |
| 02 Mar 2023 | 321.20 | 326.60 | 318.40 | 324.40 | 324.40 | 3,483,169 |
| 01 Mar 2023 | 326.00 | 335.00 | 326.00 | 329.00 | 329.00 | 808,086 |
| 28 Feb 2023 | 331.60 | 341.00 | 326.40 | 328.20 | 328.20 | 1,119,443 |
| 27 Feb 2023 | 331.00 | 344.24 | 330.20 | 337.20 | 337.20 | 954,530 |
| 24 Feb 2023 | 320.00 | 337.00 | 320.00 | 333.60 | 333.60 | 1,067,585 |
| 23 Feb 2023 | 323.00 | 326.60 | 320.80 | 326.60 | 326.60 | 672,098 |
| 22 Feb 2023 | 316.60 | 322.64 | 314.10 | 321.80 | 321.80 | 545,722 |
| 21 Feb 2023 | 320.00 | 321.80 | 316.40 | 321.00 | 321.00 | 1,145,058 |
| 20 Feb 2023 | 319.20 | 320.20 | 315.40 | 319.00 | 319.00 | 1,835,510 |
| 17 Feb 2023 | 311.00 | 319.40 | 309.00 | 319.40 | 319.40 | 1,317,340 |
| 16 Feb 2023 | 313.80 | 317.00 | 306.60 | 311.20 | 311.20 | 668,482 |
| 15 Feb 2023 | 302.40 | 312.00 | 301.18 | 308.80 | 308.80 | 685,901 |
| 14 Feb 2023 | 312.80 | 314.80 | 304.00 | 304.00 | 304.00 | 1,093,092 |
| 13 Feb 2023 | 309.20 | 313.20 | 306.20 | 308.00 | 308.00 | 467,412 |
| 10 Feb 2023 | 310.00 | 310.00 | 302.80 | 308.40 | 308.40 | 631,468 |
| 09 Feb 2023 | 309.00 | 309.80 | 304.80 | 305.60 | 305.60 | 1,805,268 |
| 08 Feb 2023 | 298.60 | 307.80 | 298.60 | 303.60 | 303.60 | 418,895 |
| 07 Feb 2023 | 306.00 | 306.57 | 298.60 | 298.60 | 298.60 | 2,501,649 |
| 06 Feb 2023 | 307.40 | 308.54 | 303.00 | 303.40 | 303.40 | 447,629 |
| 03 Feb 2023 | 305.00 | 308.00 | 301.54 | 307.40 | 307.40 | 415,197 |
| 02 Feb 2023 | 298.00 | 306.60 | 298.00 | 304.00 | 304.00 | 372,228 |
| 01 Feb 2023 | 304.60 | 307.40 | 302.20 | 302.80 | 302.80 | 570,003 |
| 31 Jan 2023 | 307.80 | 307.80 | 301.00 | 305.40 | 305.40 | 1,031,072 |
| 30 Jan 2023 | 300.00 | 305.40 | 298.60 | 304.80 | 304.80 | 444,209 |
| 27 Jan 2023 | 302.80 | 305.60 | 299.00 | 301.40 | 301.40 | 506,011 |
| 26 Jan 2023 | 309.40 | 309.80 | 303.60 | 303.80 | 303.80 | 495,576 |
| 25 Jan 2023 | 305.00 | 306.00 | 301.40 | 306.00 | 306.00 | 586,496 |
| 24 Jan 2023 | 300.60 | 303.00 | 294.00 | 301.20 | 301.20 | 756,923 |
| 23 Jan 2023 | 305.00 | 305.80 | 300.20 | 301.40 | 301.40 | 478,529 |
| 20 Jan 2023 | 305.00 | 305.00 | 299.00 | 301.60 | 301.60 | 358,366 |
| 19 Jan 2023 | 308.00 | 308.00 | 299.20 | 300.40 | 300.40 | 293,763 |
| 18 Jan 2023 | 302.60 | 307.00 | 296.20 | 304.20 | 304.20 | 444,040 |
| 17 Jan 2023 | 305.00 | 307.60 | 300.40 | 302.60 | 302.60 | 829,700 |
| 16 Jan 2023 | 295.80 | 301.00 | 294.60 | 301.00 | 301.00 | 1,906,538 |
| 13 Jan 2023 | 295.00 | 303.20 | 295.00 | 298.40 | 298.40 | 634,720 |
| 12 Jan 2023 | 295.20 | 300.60 | 295.20 | 298.20 | 298.20 | 544,693 |
| 11 Jan 2023 | 290.80 | 301.40 | 290.28 | 295.00 | 295.00 | 776,411 |
| 10 Jan 2023 | 290.20 | 293.20 | 287.24 | 290.00 | 290.00 | 735,547 |
| 09 Jan 2023 | 295.00 | 298.20 | 289.60 | 290.00 | 290.00 | 692,315 |
| 06 Jan 2023 | 294.00 | 297.40 | 293.55 | 297.40 | 297.40 | 403,423 |
| 05 Jan 2023 | 293.80 | 300.07 | 291.80 | 294.80 | 294.80 | 600,922 |
| 04 Jan 2023 | 292.40 | 293.80 | 290.18 | 293.40 | 293.40 | 574,350 |
| 03 Jan 2023 | 284.00 | 292.60 | 282.00 | 290.60 | 290.60 | 863,445 |
| 30 Dec 2022 | 288.60 | 289.40 | 281.36 | 282.20 | 282.20 | 217,319 |
| 29 Dec 2022 | 288.00 | 290.80 | 286.80 | 289.40 | 289.40 | 323,107 |
| 28 Dec 2022 | 292.00 | 293.60 | 288.90 | 290.40 | 290.40 | 468,576 |
| 23 Dec 2022 | 289.00 | 291.60 | 286.60 | 291.60 | 291.60 | 235,775 |
| 22 Dec 2022 | 293.20 | 295.33 | 286.20 | 289.00 | 289.00 | 488,742 |
| 21 Dec 2022 | 281.40 | 292.20 | 281.40 | 291.80 | 291.80 | 678,259 |
| 20 Dec 2022 | 282.80 | 289.00 | 280.40 | 289.00 | 289.00 | 742,497 |
| 19 Dec 2022 | 287.00 | 290.80 | 282.48 | 285.60 | 285.60 | 316,963 |
| 16 Dec 2022 | 298.00 | 298.00 | 282.80 | 286.00 | 286.00 | 1,513,817 |
| 15 Dec 2022 | 285.00 | 294.60 | 285.00 | 294.00 | 294.00 | 554,430 |
| 14 Dec 2022 | 287.00 | 290.20 | 283.40 | 289.20 | 289.20 | 707,419 |
| 13 Dec 2022 | 292.80 | 293.00 | 286.00 | 286.20 | 286.20 | 1,836,104 |
| 12 Dec 2022 | 289.00 | 295.60 | 288.40 | 290.40 | 290.40 | 524,135 |
| 09 Dec 2022 | 291.00 | 296.00 | 288.40 | 293.00 | 293.00 | 873,649 |
| 08 Dec 2022 | 285.00 | 292.00 | 285.00 | 290.00 | 290.00 | 404,010 |
| 07 Dec 2022 | 288.00 | 294.20 | 287.60 | 287.60 | 287.60 | 827,671 |
| 06 Dec 2022 | 285.80 | 294.60 | 285.80 | 292.40 | 292.40 | 619,153 |
| 05 Dec 2022 | 292.00 | 293.20 | 290.40 | 290.40 | 290.40 | 409,685 |
| 02 Dec 2022 | 288.40 | 297.80 | 288.40 | 291.00 | 291.00 | 760,682 |
| 01 Dec 2022 | 285.00 | 297.40 | 285.00 | 295.00 | 295.00 | 1,242,600 |
| 30 Nov 2022 | 289.80 | 289.80 | 283.80 | 283.80 | 283.80 | 1,186,122 |
| 29 Nov 2022 | 290.00 | 292.60 | 283.20 | 283.20 | 283.20 | 603,024 |
| 28 Nov 2022 | 303.80 | 303.80 | 289.80 | 290.40 | 290.40 | 613,993 |
| 25 Nov 2022 | 296.20 | 302.20 | 296.20 | 300.60 | 300.60 | 455,595 |
| 24 Nov 2022 | 304.80 | 304.80 | 296.80 | 301.20 | 301.20 | 559,091 |
| 23 Nov 2022 | 303.60 | 309.20 | 295.20 | 298.20 | 298.20 | 1,118,302 |
| 22 Nov 2022 | 284.40 | 316.20 | 284.40 | 309.20 | 309.20 | 1,360,053 |
| 21 Nov 2022 | 294.00 | 297.07 | 286.40 | 290.00 | 290.00 | 749,004 |
| 18 Nov 2022 | 287.20 | 291.00 | 283.80 | 288.80 | 288.80 | 1,177,416 |
| 17 Nov 2022 | 282.40 | 287.20 | 276.60 | 287.20 | 287.20 | 850,149 |
| 16 Nov 2022 | 284.40 | 284.40 | 279.60 | 280.80 | 280.80 | 2,211,821 |
| 15 Nov 2022 | 282.20 | 290.00 | 280.91 | 281.20 | 281.20 | 775,765 |
| 14 Nov 2022 | 279.20 | 284.40 | 278.00 | 284.40 | 284.40 | 803,220 |
| 11 Nov 2022 | 296.20 | 296.20 | 274.00 | 280.00 | 280.00 | 1,598,711 |
| 10 Nov 2022 | 294.00 | 298.21 | 285.60 | 292.80 | 292.80 | 951,334 |
| 09 Nov 2022 | 289.80 | 291.40 | 283.60 | 287.20 | 287.20 | 1,476,497 |
| 08 Nov 2022 | 279.80 | 290.40 | 276.42 | 285.00 | 285.00 | 2,301,589 |
| 07 Nov 2022 | 271.20 | 279.63 | 268.60 | 274.00 | 274.00 | 3,259,911 |
| 04 Nov 2022 | 272.00 | 274.60 | 269.00 | 269.20 | 269.20 | 1,354,114 |
| 03 Nov 2022 | 280.40 | 282.00 | 271.80 | 272.40 | 272.40 | 1,428,642 |
| 02 Nov 2022 | 285.80 | 285.80 | 279.00 | 279.60 | 279.60 | 1,264,957 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
