Babcock International Group PLC (BAB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
233.30-3.70 (-1.56%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Apr 2021 | 232.30 | 233.66 | 215.60 | 233.30 | 233.30 | 8,289,694 |
| 08 Apr 2021 | 240.90 | 244.34 | 236.10 | 237.00 | 237.00 | 1,864,913 |
| 07 Apr 2021 | 231.00 | 243.80 | 228.20 | 239.90 | 239.90 | 2,704,684 |
| 06 Apr 2021 | 242.60 | 246.40 | 228.40 | 228.40 | 228.40 | 3,850,713 |
| 01 Apr 2021 | 231.00 | 240.30 | 229.00 | 237.00 | 237.00 | 2,869,860 |
| 31 Mar 2021 | 235.00 | 237.20 | 228.50 | 228.60 | 228.60 | 2,219,226 |
| 30 Mar 2021 | 236.50 | 241.00 | 234.40 | 234.50 | 234.50 | 1,369,148 |
| 29 Mar 2021 | 245.60 | 245.60 | 236.20 | 238.40 | 238.40 | 1,321,906 |
| 26 Mar 2021 | 238.00 | 245.60 | 236.10 | 242.60 | 242.60 | 2,143,981 |
| 25 Mar 2021 | 233.00 | 248.69 | 232.20 | 235.90 | 235.90 | 1,782,358 |
| 24 Mar 2021 | 230.00 | 235.50 | 226.79 | 234.50 | 234.50 | 3,802,039 |
| 23 Mar 2021 | 234.30 | 242.20 | 232.70 | 232.70 | 232.70 | 1,485,096 |
| 22 Mar 2021 | 249.00 | 249.20 | 232.70 | 234.30 | 234.30 | 1,749,557 |
| 19 Mar 2021 | 253.70 | 256.50 | 248.70 | 250.00 | 250.00 | 8,270,896 |
| 18 Mar 2021 | 255.00 | 262.00 | 255.00 | 255.30 | 255.30 | 1,003,829 |
| 17 Mar 2021 | 260.50 | 261.59 | 256.60 | 258.90 | 258.90 | 1,113,091 |
| 16 Mar 2021 | 254.00 | 259.80 | 251.90 | 257.50 | 257.50 | 1,107,148 |
| 15 Mar 2021 | 249.50 | 255.90 | 249.50 | 253.50 | 253.50 | 1,055,671 |
| 12 Mar 2021 | 258.10 | 258.10 | 246.68 | 251.60 | 251.60 | 1,573,817 |
| 11 Mar 2021 | 240.80 | 254.92 | 236.50 | 253.40 | 253.40 | 2,970,261 |
| 10 Mar 2021 | 252.70 | 252.70 | 237.83 | 241.80 | 241.80 | 3,097,137 |
| 09 Mar 2021 | 254.60 | 262.50 | 254.00 | 254.00 | 254.00 | 2,030,028 |
| 08 Mar 2021 | 259.60 | 260.79 | 250.63 | 260.00 | 260.00 | 1,253,422 |
| 05 Mar 2021 | 258.60 | 263.10 | 256.79 | 257.60 | 257.60 | 1,346,576 |
| 04 Mar 2021 | 265.60 | 265.60 | 259.20 | 260.90 | 260.90 | 1,466,885 |
| 03 Mar 2021 | 274.80 | 274.80 | 259.80 | 260.40 | 260.40 | 1,270,694 |
| 02 Mar 2021 | 264.80 | 271.70 | 263.50 | 268.30 | 268.30 | 760,760 |
| 01 Mar 2021 | 262.00 | 269.30 | 262.00 | 265.50 | 265.50 | 1,145,987 |
| 26 Feb 2021 | 264.40 | 269.30 | 259.70 | 259.70 | 259.70 | 1,952,164 |
| 25 Feb 2021 | 270.50 | 278.20 | 267.80 | 270.50 | 270.50 | 2,622,386 |
| 24 Feb 2021 | 261.80 | 270.30 | 256.00 | 268.70 | 268.70 | 2,198,177 |
| 23 Feb 2021 | 246.10 | 268.40 | 245.90 | 262.60 | 262.60 | 6,838,600 |
| 22 Feb 2021 | 229.00 | 247.20 | 226.43 | 245.30 | 245.30 | 2,951,057 |
| 19 Feb 2021 | 228.80 | 230.70 | 222.00 | 228.90 | 228.90 | 2,386,904 |
| 18 Feb 2021 | 235.90 | 235.90 | 225.90 | 228.30 | 228.30 | 1,414,410 |
| 17 Feb 2021 | 237.00 | 237.00 | 228.70 | 230.60 | 230.60 | 1,557,631 |
| 16 Feb 2021 | 236.00 | 242.66 | 230.50 | 234.00 | 234.00 | 2,222,083 |
| 15 Feb 2021 | 237.00 | 243.80 | 235.30 | 237.80 | 237.80 | 1,704,280 |
| 12 Feb 2021 | 243.10 | 247.30 | 238.60 | 238.60 | 238.60 | 1,879,981 |
| 11 Feb 2021 | 243.80 | 247.40 | 237.70 | 245.00 | 245.00 | 2,887,816 |
| 10 Feb 2021 | 238.00 | 242.52 | 236.00 | 240.80 | 240.80 | 3,639,094 |
| 09 Feb 2021 | 238.00 | 243.50 | 235.00 | 239.70 | 239.70 | 2,603,947 |
| 08 Feb 2021 | 241.00 | 241.90 | 229.30 | 235.00 | 235.00 | 2,540,149 |
| 05 Feb 2021 | 239.40 | 240.06 | 225.70 | 239.00 | 239.00 | 2,075,067 |
| 04 Feb 2021 | 226.50 | 240.40 | 226.50 | 233.70 | 233.70 | 1,710,930 |
| 03 Feb 2021 | 241.50 | 241.52 | 227.20 | 229.60 | 229.60 | 2,343,120 |
| 02 Feb 2021 | 230.40 | 237.90 | 228.10 | 237.20 | 237.20 | 2,020,110 |
| 01 Feb 2021 | 233.00 | 242.40 | 231.30 | 232.50 | 232.50 | 3,403,145 |
| 29 Jan 2021 | 221.80 | 233.37 | 219.30 | 233.00 | 233.00 | 7,602,267 |
| 28 Jan 2021 | 208.90 | 227.30 | 208.00 | 227.30 | 227.30 | 6,345,306 |
| 27 Jan 2021 | 211.20 | 214.30 | 198.30 | 214.00 | 214.00 | 7,941,714 |
| 26 Jan 2021 | 213.90 | 220.00 | 208.78 | 217.30 | 217.30 | 3,662,653 |
| 25 Jan 2021 | 214.00 | 215.20 | 206.00 | 212.80 | 212.80 | 3,024,512 |
| 22 Jan 2021 | 214.50 | 215.60 | 197.00 | 210.70 | 210.70 | 3,437,030 |
| 21 Jan 2021 | 214.30 | 221.00 | 196.99 | 213.40 | 213.40 | 4,385,355 |
| 20 Jan 2021 | 200.70 | 212.80 | 197.00 | 212.80 | 212.80 | 8,267,783 |
| 19 Jan 2021 | 209.20 | 211.91 | 196.70 | 199.00 | 199.00 | 9,540,362 |
| 18 Jan 2021 | 220.20 | 229.70 | 205.30 | 205.30 | 205.30 | 7,013,689 |
| 15 Jan 2021 | 230.00 | 230.00 | 207.38 | 220.30 | 220.30 | 13,270,584 |
| 14 Jan 2021 | 261.00 | 269.30 | 260.00 | 263.50 | 263.50 | 1,162,538 |
| 13 Jan 2021 | 271.50 | 271.50 | 259.40 | 260.90 | 260.90 | 1,378,218 |
| 12 Jan 2021 | 264.10 | 269.10 | 262.00 | 264.10 | 264.10 | 1,195,502 |
| 11 Jan 2021 | 276.90 | 276.90 | 262.19 | 262.60 | 262.60 | 1,872,566 |
| 08 Jan 2021 | 278.60 | 281.30 | 271.50 | 271.50 | 271.50 | 1,595,337 |
| 07 Jan 2021 | 281.50 | 288.63 | 278.10 | 278.10 | 278.10 | 1,324,315 |
| 06 Jan 2021 | 267.50 | 283.80 | 263.00 | 279.90 | 279.90 | 1,489,141 |
| 05 Jan 2021 | 261.80 | 270.20 | 259.02 | 266.70 | 266.70 | 1,257,618 |
| 04 Jan 2021 | 279.00 | 282.20 | 263.50 | 264.70 | 264.70 | 2,066,284 |
| 31 Dec 2020 | 288.00 | 290.10 | 279.90 | 279.90 | 279.90 | 616,217 |
| 30 Dec 2020 | 290.00 | 294.60 | 289.00 | 289.70 | 289.70 | 948,453 |
| 29 Dec 2020 | 289.60 | 298.40 | 285.50 | 290.70 | 290.70 | 1,707,892 |
| 24 Dec 2020 | 284.10 | 292.70 | 280.65 | 286.00 | 286.00 | 786,018 |
| 23 Dec 2020 | 265.00 | 283.33 | 264.00 | 282.20 | 282.20 | 1,468,214 |
| 22 Dec 2020 | 268.00 | 270.60 | 263.90 | 267.40 | 267.40 | 2,474,541 |
| 21 Dec 2020 | 272.10 | 293.20 | 259.70 | 269.00 | 269.00 | 1,407,923 |
| 18 Dec 2020 | 291.40 | 293.20 | 278.83 | 278.90 | 278.90 | 2,632,663 |
| 17 Dec 2020 | 296.50 | 298.40 | 290.80 | 291.30 | 291.30 | 1,443,616 |
| 16 Dec 2020 | 300.00 | 304.30 | 293.90 | 295.00 | 295.00 | 1,604,497 |
| 15 Dec 2020 | 309.80 | 309.80 | 295.75 | 299.10 | 299.10 | 1,207,738 |
| 14 Dec 2020 | 302.90 | 315.90 | 300.40 | 301.60 | 301.60 | 1,057,029 |
| 11 Dec 2020 | 300.70 | 304.70 | 284.10 | 296.90 | 296.90 | 1,647,582 |
| 10 Dec 2020 | 311.00 | 311.00 | 296.50 | 302.00 | 302.00 | 1,527,752 |
| 09 Dec 2020 | 318.00 | 320.90 | 307.00 | 307.30 | 307.30 | 1,092,067 |
| 08 Dec 2020 | 331.00 | 331.60 | 311.70 | 314.50 | 314.50 | 1,619,491 |
| 07 Dec 2020 | 337.60 | 337.60 | 317.28 | 330.00 | 330.00 | 2,253,902 |
| 04 Dec 2020 | 339.40 | 347.50 | 328.40 | 331.00 | 331.00 | 5,121,368 |
| 03 Dec 2020 | 350.00 | 350.00 | 338.30 | 344.90 | 344.90 | 2,228,293 |
| 02 Dec 2020 | 345.30 | 351.80 | 344.00 | 346.60 | 346.60 | 2,081,625 |
| 01 Dec 2020 | 341.10 | 350.10 | 336.30 | 350.00 | 350.00 | 1,695,639 |
| 30 Nov 2020 | 358.60 | 358.60 | 336.50 | 337.90 | 337.90 | 1,912,792 |
| 27 Nov 2020 | 360.10 | 365.40 | 354.04 | 356.40 | 356.40 | 4,096,969 |
| 26 Nov 2020 | 354.00 | 363.90 | 349.50 | 363.10 | 363.10 | 1,753,699 |
| 25 Nov 2020 | 351.80 | 359.40 | 317.40 | 350.80 | 350.80 | 5,566,854 |
| 24 Nov 2020 | 332.20 | 354.90 | 330.60 | 354.90 | 354.90 | 2,286,017 |
| 23 Nov 2020 | 327.40 | 341.70 | 321.40 | 330.10 | 330.10 | 2,259,526 |
| 20 Nov 2020 | 310.00 | 323.30 | 305.40 | 323.10 | 323.10 | 1,810,095 |
| 19 Nov 2020 | 317.40 | 324.40 | 305.50 | 311.70 | 311.70 | 2,580,395 |
| 18 Nov 2020 | 299.30 | 317.89 | 295.20 | 317.50 | 317.50 | 2,262,233 |
| 17 Nov 2020 | 293.60 | 299.20 | 287.50 | 299.20 | 299.20 | 3,359,247 |
| 16 Nov 2020 | 277.60 | 297.75 | 277.40 | 295.00 | 295.00 | 2,025,076 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
