UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021232.30233.66215.60233.30233.308,289,694
08 Apr 2021240.90244.34236.10237.00237.001,864,913
07 Apr 2021231.00243.80228.20239.90239.902,704,684
06 Apr 2021242.60246.40228.40228.40228.403,850,713
01 Apr 2021231.00240.30229.00237.00237.002,869,860
31 Mar 2021235.00237.20228.50228.60228.602,219,226
30 Mar 2021236.50241.00234.40234.50234.501,369,148
29 Mar 2021245.60245.60236.20238.40238.401,321,906
26 Mar 2021238.00245.60236.10242.60242.602,143,981
25 Mar 2021233.00248.69232.20235.90235.901,782,358
24 Mar 2021230.00235.50226.79234.50234.503,802,039
23 Mar 2021234.30242.20232.70232.70232.701,485,096
22 Mar 2021249.00249.20232.70234.30234.301,749,557
19 Mar 2021253.70256.50248.70250.00250.008,270,896
18 Mar 2021255.00262.00255.00255.30255.301,003,829
17 Mar 2021260.50261.59256.60258.90258.901,113,091
16 Mar 2021254.00259.80251.90257.50257.501,107,148
15 Mar 2021249.50255.90249.50253.50253.501,055,671
12 Mar 2021258.10258.10246.68251.60251.601,573,817
11 Mar 2021240.80254.92236.50253.40253.402,970,261
10 Mar 2021252.70252.70237.83241.80241.803,097,137
09 Mar 2021254.60262.50254.00254.00254.002,030,028
08 Mar 2021259.60260.79250.63260.00260.001,253,422
05 Mar 2021258.60263.10256.79257.60257.601,346,576
04 Mar 2021265.60265.60259.20260.90260.901,466,885
03 Mar 2021274.80274.80259.80260.40260.401,270,694
02 Mar 2021264.80271.70263.50268.30268.30760,760
01 Mar 2021262.00269.30262.00265.50265.501,145,987
26 Feb 2021264.40269.30259.70259.70259.701,952,164
25 Feb 2021270.50278.20267.80270.50270.502,622,386
24 Feb 2021261.80270.30256.00268.70268.702,198,177
23 Feb 2021246.10268.40245.90262.60262.606,838,600
22 Feb 2021229.00247.20226.43245.30245.302,951,057
19 Feb 2021228.80230.70222.00228.90228.902,386,904
18 Feb 2021235.90235.90225.90228.30228.301,414,410
17 Feb 2021237.00237.00228.70230.60230.601,557,631
16 Feb 2021236.00242.66230.50234.00234.002,222,083
15 Feb 2021237.00243.80235.30237.80237.801,704,280
12 Feb 2021243.10247.30238.60238.60238.601,879,981
11 Feb 2021243.80247.40237.70245.00245.002,887,816
10 Feb 2021238.00242.52236.00240.80240.803,639,094
09 Feb 2021238.00243.50235.00239.70239.702,603,947
08 Feb 2021241.00241.90229.30235.00235.002,540,149
05 Feb 2021239.40240.06225.70239.00239.002,075,067
04 Feb 2021226.50240.40226.50233.70233.701,710,930
03 Feb 2021241.50241.52227.20229.60229.602,343,120
02 Feb 2021230.40237.90228.10237.20237.202,020,110
01 Feb 2021233.00242.40231.30232.50232.503,403,145
29 Jan 2021221.80233.37219.30233.00233.007,602,267
28 Jan 2021208.90227.30208.00227.30227.306,345,306
27 Jan 2021211.20214.30198.30214.00214.007,941,714
26 Jan 2021213.90220.00208.78217.30217.303,662,653
25 Jan 2021214.00215.20206.00212.80212.803,024,512
22 Jan 2021214.50215.60197.00210.70210.703,437,030
21 Jan 2021214.30221.00196.99213.40213.404,385,355
20 Jan 2021200.70212.80197.00212.80212.808,267,783
19 Jan 2021209.20211.91196.70199.00199.009,540,362
18 Jan 2021220.20229.70205.30205.30205.307,013,689
15 Jan 2021230.00230.00207.38220.30220.3013,270,584
14 Jan 2021261.00269.30260.00263.50263.501,162,538
13 Jan 2021271.50271.50259.40260.90260.901,378,218
12 Jan 2021264.10269.10262.00264.10264.101,195,502
11 Jan 2021276.90276.90262.19262.60262.601,872,566
08 Jan 2021278.60281.30271.50271.50271.501,595,337
07 Jan 2021281.50288.63278.10278.10278.101,324,315
06 Jan 2021267.50283.80263.00279.90279.901,489,141
05 Jan 2021261.80270.20259.02266.70266.701,257,618
04 Jan 2021279.00282.20263.50264.70264.702,066,284
31 Dec 2020288.00290.10279.90279.90279.90616,217
30 Dec 2020290.00294.60289.00289.70289.70948,453
29 Dec 2020289.60298.40285.50290.70290.701,707,892
24 Dec 2020284.10292.70280.65286.00286.00786,018
23 Dec 2020265.00283.33264.00282.20282.201,468,214
22 Dec 2020268.00270.60263.90267.40267.402,474,541
21 Dec 2020272.10293.20259.70269.00269.001,407,923
18 Dec 2020291.40293.20278.83278.90278.902,632,663
17 Dec 2020296.50298.40290.80291.30291.301,443,616
16 Dec 2020300.00304.30293.90295.00295.001,604,497
15 Dec 2020309.80309.80295.75299.10299.101,207,738
14 Dec 2020302.90315.90300.40301.60301.601,057,029
11 Dec 2020300.70304.70284.10296.90296.901,647,582
10 Dec 2020311.00311.00296.50302.00302.001,527,752
09 Dec 2020318.00320.90307.00307.30307.301,092,067
08 Dec 2020331.00331.60311.70314.50314.501,619,491
07 Dec 2020337.60337.60317.28330.00330.002,253,902
04 Dec 2020339.40347.50328.40331.00331.005,121,368
03 Dec 2020350.00350.00338.30344.90344.902,228,293
02 Dec 2020345.30351.80344.00346.60346.602,081,625
01 Dec 2020341.10350.10336.30350.00350.001,695,639
30 Nov 2020358.60358.60336.50337.90337.901,912,792
27 Nov 2020360.10365.40354.04356.40356.404,096,969
26 Nov 2020354.00363.90349.50363.10363.101,753,699
25 Nov 2020351.80359.40317.40350.80350.805,566,854
24 Nov 2020332.20354.90330.60354.90354.902,286,017
23 Nov 2020327.40341.70321.40330.10330.102,259,526
20 Nov 2020310.00323.30305.40323.10323.101,810,095
19 Nov 2020317.40324.40305.50311.70311.702,580,395
18 Nov 2020299.30317.89295.20317.50317.502,262,233
17 Nov 2020293.60299.20287.50299.20299.203,359,247
16 Nov 2020277.60297.75277.40295.00295.002,025,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...