UK markets closed

Babcock International Group PLC (BAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
493.00+1.00 (+0.20%)
At close: 04:29PM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024491.00494.20484.80493.00493.00432,837
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
24 Nov 2023411.00415.00403.18405.00405.00902,612
23 Nov 2023408.00410.60399.21405.00405.00775,732
23 Nov 20231.7 Dividend
22 Nov 2023403.40406.40401.80403.60401.907,283,417
21 Nov 2023401.60406.00375.80400.60398.91578,649
20 Nov 2023411.00411.00397.80402.20400.51443,132
17 Nov 2023407.40416.00400.20405.60403.89847,944
16 Nov 2023425.00425.00394.40395.20393.54853,064
15 Nov 2023427.00433.00421.00421.00419.231,104,926
14 Nov 2023425.00427.06407.20425.40423.611,549,744
13 Nov 2023417.00424.40409.20409.60407.87928,311
10 Nov 2023402.40419.00396.60419.00417.241,582,204
09 Nov 2023402.40402.40392.40402.00400.312,092,040
08 Nov 2023384.00396.80381.40396.80395.131,095,137
07 Nov 2023388.80392.40386.20386.20384.57952,775
06 Nov 2023408.60412.80388.60388.60386.96659,347
03 Nov 2023415.80415.80403.80404.60402.90511,983
02 Nov 2023398.00409.20398.00406.00404.29719,471
01 Nov 2023393.00397.80388.00394.40392.74601,199
31 Oct 2023393.20400.60385.20390.80389.151,479,779
30 Oct 2023392.00397.20387.20395.00393.34331,724
27 Oct 2023385.80389.80378.80386.80385.17329,975
26 Oct 2023394.00394.00382.00383.60381.983,034,336
25 Oct 2023393.80393.80384.00386.20384.57592,555
24 Oct 2023399.40403.40392.60393.80392.14589,059
23 Oct 2023394.40401.40381.00397.20395.53460,818
20 Oct 2023389.60393.60385.04391.20389.55434,285
19 Oct 2023400.00403.40394.40394.40392.74653,896
18 Oct 2023400.00408.80398.40403.40401.70554,288
17 Oct 2023400.00408.20400.00404.00402.301,174,930
16 Oct 2023406.60406.60395.00402.00400.31958,773
13 Oct 2023405.20408.60398.20398.20396.521,000,268
12 Oct 2023402.80410.40394.40407.00405.29825,113
11 Oct 2023405.00407.40399.40403.40401.701,212,858
10 Oct 2023400.80406.60398.80404.60402.901,078,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...