UK markets open in 14 minutes

Babcock International Group PLC (BAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
304.00+1.20 (+0.40%)
At close: 06:02PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023298.00306.60298.00304.00304.00372,228
01 Feb 2023304.60307.40302.20302.80302.80570,003
31 Jan 2023307.80307.80301.00305.40305.401,031,072
30 Jan 2023300.00305.40298.60304.80304.80444,209
27 Jan 2023302.80305.60299.00301.40301.40506,011
26 Jan 2023309.40309.80303.60303.80303.80495,576
25 Jan 2023305.00306.00301.40306.00306.00586,496
24 Jan 2023300.60303.00294.00301.20301.20756,923
23 Jan 2023305.00305.80300.20301.40301.40478,529
20 Jan 2023305.00305.00299.00301.60301.60358,366
19 Jan 2023308.00308.00299.20300.40300.40293,763
18 Jan 2023302.60307.00296.20304.20304.20444,040
17 Jan 2023305.00307.60300.40302.60302.60829,700
16 Jan 2023295.80301.00294.60301.00301.001,906,538
13 Jan 2023295.00303.20295.00298.40298.40634,720
12 Jan 2023295.20300.60295.20298.20298.20544,693
11 Jan 2023290.80301.40290.28295.00295.00776,411
10 Jan 2023290.20293.20287.24290.00290.00735,547
09 Jan 2023295.00298.20289.60290.00290.00692,315
06 Jan 2023294.00297.40293.55297.40297.40403,423
05 Jan 2023293.80300.07291.80294.80294.80600,922
04 Jan 2023292.40293.80290.18293.40293.40574,350
03 Jan 2023284.00292.60282.00290.60290.60863,445
30 Dec 2022288.60289.40281.36282.20282.20217,319
29 Dec 2022288.00290.80286.80289.40289.40323,107
28 Dec 2022292.00293.60288.90290.40290.40468,576
23 Dec 2022289.00291.60286.60291.60291.60235,775
22 Dec 2022293.20295.33286.20289.00289.00488,742
21 Dec 2022281.40292.20281.40291.80291.80678,259
20 Dec 2022282.80289.00280.40289.00289.00742,497
19 Dec 2022287.00290.80282.48285.60285.60316,963
16 Dec 2022298.00298.00282.80286.00286.001,513,817
15 Dec 2022285.00294.60285.00294.00294.00554,430
14 Dec 2022287.00290.20283.40289.20289.20707,419
13 Dec 2022292.80293.00286.00286.20286.201,836,104
12 Dec 2022289.00295.60288.40290.40290.40524,135
09 Dec 2022291.00296.00288.40293.00293.00873,649
08 Dec 2022285.00292.00285.00290.00290.00404,010
07 Dec 2022288.00294.20287.60287.60287.60827,671
06 Dec 2022285.80294.60285.80292.40292.40619,153
05 Dec 2022292.00293.20290.40290.40290.40409,685
02 Dec 2022288.40297.80288.40291.00291.00760,682
01 Dec 2022285.00297.40285.00295.00295.001,242,600
30 Nov 2022289.80289.80283.80283.80283.801,186,122
29 Nov 2022290.00292.60283.20283.20283.20603,024
28 Nov 2022303.80303.80289.80290.40290.40613,993
25 Nov 2022296.20302.20296.20300.60300.60455,595
24 Nov 2022304.80304.80296.80301.20301.20559,091
23 Nov 2022303.60309.20295.20298.20298.201,118,302
22 Nov 2022284.40316.20284.40309.20309.201,360,053
21 Nov 2022294.00297.07286.40290.00290.00749,004
18 Nov 2022287.20291.00283.80288.80288.801,177,416
17 Nov 2022282.40287.20276.60287.20287.20850,149
16 Nov 2022284.40284.40279.60280.80280.802,211,821
15 Nov 2022282.20290.00280.91281.20281.20775,765
14 Nov 2022279.20284.40278.00284.40284.40803,220
11 Nov 2022296.20296.20274.00280.00280.001,598,711
10 Nov 2022294.00298.21285.60292.80292.80951,334
09 Nov 2022289.80291.40283.60287.20287.201,476,497
08 Nov 2022279.80290.40276.42285.00285.002,301,589
07 Nov 2022271.20279.63268.60274.00274.003,259,911
04 Nov 2022272.00274.60269.00269.20269.201,354,114
03 Nov 2022280.40282.00271.80272.40272.401,428,642
02 Nov 2022285.80285.80279.00279.60279.601,264,957
01 Nov 2022280.00281.60276.00280.20280.201,582,113
31 Oct 2022275.80279.20271.80275.60275.60650,400
28 Oct 2022282.80282.80272.60274.20274.20753,332
27 Oct 2022280.00281.60275.20277.60277.60779,210
26 Oct 2022262.20279.80262.20278.80278.801,815,827
25 Oct 2022266.60272.00265.34268.60268.60874,727
24 Oct 2022278.80279.20269.20270.40270.40771,045
21 Oct 2022275.60281.40268.60273.20273.20847,025
20 Oct 2022284.00284.00276.60278.00278.001,792,236
19 Oct 2022285.60289.80279.03280.20280.20753,582
18 Oct 2022291.40291.40281.00284.00284.00798,578
17 Oct 2022276.40285.80276.40285.80285.80719,039
14 Oct 2022281.80285.60277.60278.20278.20954,367
13 Oct 2022279.00281.47270.20281.00281.00559,180
12 Oct 2022283.00284.40271.60272.40272.40513,560
11 Oct 2022286.00290.00281.20285.60285.60661,911
10 Oct 2022286.00290.20280.49288.20288.20415,074
07 Oct 2022286.00287.20282.00286.60286.60511,100
06 Oct 2022288.20291.60283.20284.20284.20499,152
05 Oct 2022292.20295.00284.60286.60286.60347,892
04 Oct 2022286.60294.60283.46292.00292.00469,788
03 Oct 2022276.80285.60274.20285.60285.60638,315
30 Sept 2022279.00285.40276.80278.60278.60693,700
29 Sept 2022285.00290.00273.20277.80277.80845,832
28 Sept 2022302.80302.80282.96290.80290.801,318,074
27 Sept 2022303.40306.60295.60295.60295.60879,232
26 Sept 2022305.20310.00299.48304.20304.20863,074
23 Sept 2022317.00323.00302.40306.00306.001,000,678
22 Sept 2022322.00325.20318.40322.80322.80339,162
21 Sept 2022315.80323.80314.80321.80321.801,790,184
20 Sept 2022322.20323.40312.40314.80314.80391,477
16 Sept 2022319.40322.20319.20320.60320.601,591,445
15 Sept 2022318.60324.20316.20321.80321.801,063,337
14 Sept 2022318.60323.20313.00318.60318.60976,430
13 Sept 2022327.80328.60323.28324.00324.00711,119
12 Sept 2022323.60327.40323.40324.60324.60443,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...