Babcock International Group PLC (BAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 317.00 | 323.00 | 302.40 | 306.00 | 306.00 | 1,000,678 |
| 22 Sept 2022 | 322.00 | 325.20 | 318.40 | 322.80 | 322.80 | 339,162 |
| 21 Sept 2022 | 315.80 | 323.80 | 314.80 | 321.80 | 321.80 | 1,790,184 |
| 20 Sept 2022 | 322.20 | 323.40 | 312.40 | 314.80 | 314.80 | 391,477 |
| 16 Sept 2022 | 319.40 | 322.20 | 319.20 | 320.60 | 320.60 | 1,591,445 |
| 15 Sept 2022 | 318.60 | 324.20 | 316.20 | 321.80 | 321.80 | 1,063,337 |
| 14 Sept 2022 | 318.60 | 323.20 | 313.00 | 318.60 | 318.60 | 976,430 |
| 13 Sept 2022 | 327.80 | 328.60 | 323.28 | 324.00 | 324.00 | 711,119 |
| 12 Sept 2022 | 323.60 | 327.40 | 323.40 | 324.60 | 324.60 | 443,746 |
| 09 Sept 2022 | 328.80 | 328.80 | 319.40 | 320.40 | 320.40 | 534,064 |
| 08 Sept 2022 | 328.00 | 328.00 | 319.20 | 323.00 | 323.00 | 557,930 |
| 07 Sept 2022 | 329.00 | 329.00 | 319.60 | 320.20 | 320.20 | 475,959 |
| 06 Sept 2022 | 323.80 | 329.80 | 320.25 | 325.00 | 325.00 | 543,334 |
| 05 Sept 2022 | 315.60 | 322.65 | 315.60 | 320.20 | 320.20 | 495,216 |
| 02 Sept 2022 | 313.00 | 320.60 | 313.00 | 320.60 | 320.60 | 570,732 |
| 01 Sept 2022 | 325.60 | 328.80 | 310.60 | 316.40 | 316.40 | 757,957 |
| 31 Aug 2022 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 1,043,211 |
| 30 Aug 2022 | 318.60 | 326.80 | 317.90 | 326.80 | 326.80 | 1,195,870 |
| 26 Aug 2022 | 323.00 | 325.07 | 319.00 | 321.20 | 321.20 | 569,140 |
| 25 Aug 2022 | 327.60 | 330.20 | 322.60 | 322.60 | 322.60 | 507,203 |
| 24 Aug 2022 | 329.00 | 334.58 | 328.20 | 328.20 | 328.20 | 385,161 |
| 23 Aug 2022 | 335.00 | 335.00 | 329.66 | 333.20 | 333.20 | 512,307 |
| 22 Aug 2022 | 339.60 | 343.20 | 332.80 | 334.80 | 334.80 | 851,917 |
| 19 Aug 2022 | 341.00 | 344.60 | 340.00 | 343.60 | 343.60 | 1,345,129 |
| 18 Aug 2022 | 328.60 | 343.60 | 328.60 | 340.80 | 340.80 | 819,747 |
| 17 Aug 2022 | 337.00 | 339.60 | 329.60 | 335.40 | 335.40 | 562,278 |
| 16 Aug 2022 | 328.00 | 338.00 | 328.00 | 335.80 | 335.80 | 290,717 |
| 15 Aug 2022 | 330.00 | 333.80 | 327.30 | 331.00 | 331.00 | 393,182 |
| 12 Aug 2022 | 336.60 | 350.10 | 329.60 | 329.60 | 329.60 | 502,716 |
| 11 Aug 2022 | 349.20 | 351.40 | 337.60 | 340.20 | 340.20 | 407,489 |
| 10 Aug 2022 | 342.20 | 348.53 | 339.80 | 346.20 | 346.20 | 441,312 |
| 09 Aug 2022 | 341.60 | 346.00 | 338.00 | 344.40 | 344.40 | 544,800 |
| 08 Aug 2022 | 335.60 | 343.60 | 333.00 | 340.20 | 340.20 | 557,000 |
| 05 Aug 2022 | 331.20 | 339.15 | 327.40 | 334.60 | 334.60 | 1,422,545 |
| 04 Aug 2022 | 348.00 | 352.60 | 338.20 | 338.80 | 338.80 | 1,173,276 |
| 03 Aug 2022 | 359.00 | 367.40 | 352.80 | 353.60 | 353.60 | 908,865 |
| 02 Aug 2022 | 346.80 | 362.36 | 346.80 | 360.60 | 360.60 | 948,338 |
| 01 Aug 2022 | 336.40 | 352.80 | 336.40 | 351.40 | 351.40 | 766,162 |
| 29 Jul 2022 | 335.40 | 344.20 | 334.63 | 342.40 | 342.40 | 644,763 |
| 28 Jul 2022 | 349.00 | 352.00 | 339.40 | 346.00 | 346.00 | 1,317,416 |
| 27 Jul 2022 | 340.00 | 347.00 | 339.40 | 343.60 | 343.60 | 933,925 |
| 26 Jul 2022 | 325.80 | 341.20 | 325.80 | 339.60 | 339.60 | 1,030,939 |
| 25 Jul 2022 | 333.20 | 335.04 | 325.80 | 332.80 | 332.80 | 414,850 |
| 22 Jul 2022 | 328.60 | 332.00 | 328.20 | 332.00 | 332.00 | 430,373 |
| 21 Jul 2022 | 329.00 | 334.30 | 327.20 | 330.20 | 330.20 | 553,279 |
| 20 Jul 2022 | 335.00 | 335.60 | 329.20 | 329.20 | 329.20 | 741,474 |
| 19 Jul 2022 | 312.00 | 332.40 | 312.00 | 331.00 | 331.00 | 1,629,648 |
| 18 Jul 2022 | 314.80 | 322.20 | 314.80 | 319.20 | 319.20 | 528,446 |
| 15 Jul 2022 | 305.60 | 315.00 | 305.60 | 314.80 | 314.80 | 487,254 |
| 14 Jul 2022 | 305.20 | 315.21 | 305.20 | 307.20 | 307.20 | 646,962 |
| 13 Jul 2022 | 318.20 | 319.80 | 310.20 | 312.80 | 312.80 | 517,989 |
| 12 Jul 2022 | 311.40 | 318.40 | 310.40 | 317.60 | 317.60 | 521,937 |
| 11 Jul 2022 | 310.00 | 316.60 | 309.60 | 313.20 | 313.20 | 636,984 |
| 08 Jul 2022 | 315.00 | 315.00 | 310.60 | 313.00 | 313.00 | 341,729 |
| 07 Jul 2022 | 304.60 | 314.60 | 304.60 | 312.80 | 312.80 | 431,285 |
| 06 Jul 2022 | 313.40 | 313.40 | 307.60 | 308.60 | 308.60 | 492,620 |
| 05 Jul 2022 | 312.00 | 320.00 | 302.20 | 305.20 | 305.20 | 702,964 |
| 04 Jul 2022 | 317.20 | 323.76 | 317.20 | 317.80 | 317.80 | 336,040 |
| 01 Jul 2022 | 306.00 | 321.00 | 306.00 | 318.00 | 318.00 | 638,184 |
| 30 Jun 2022 | 311.80 | 314.20 | 307.20 | 308.80 | 308.80 | 680,376 |
| 29 Jun 2022 | 316.40 | 325.80 | 315.80 | 318.00 | 318.00 | 873,572 |
| 28 Jun 2022 | 305.20 | 330.40 | 301.80 | 320.00 | 320.00 | 1,478,710 |
| 27 Jun 2022 | 314.40 | 314.40 | 300.40 | 301.20 | 301.20 | 995,772 |
| 24 Jun 2022 | 306.80 | 311.00 | 304.42 | 310.00 | 310.00 | 955,703 |
| 23 Jun 2022 | 317.40 | 320.80 | 309.80 | 310.00 | 310.00 | 645,061 |
| 22 Jun 2022 | 324.00 | 325.74 | 317.13 | 318.40 | 318.40 | 578,241 |
| 21 Jun 2022 | 331.00 | 332.58 | 325.00 | 329.60 | 329.60 | 477,889 |
| 20 Jun 2022 | 321.60 | 334.00 | 321.60 | 331.00 | 331.00 | 444,590 |
| 17 Jun 2022 | 332.40 | 334.80 | 315.60 | 329.60 | 329.60 | 935,060 |
| 16 Jun 2022 | 349.40 | 349.40 | 327.20 | 328.00 | 328.00 | 1,980,573 |
| 15 Jun 2022 | 360.00 | 362.20 | 348.45 | 349.80 | 349.80 | 979,559 |
| 14 Jun 2022 | 359.00 | 363.60 | 352.16 | 360.00 | 360.00 | 2,075,253 |
| 13 Jun 2022 | 366.00 | 366.00 | 355.60 | 359.80 | 359.80 | 1,167,197 |
| 10 Jun 2022 | 369.80 | 370.00 | 360.99 | 366.20 | 366.20 | 964,357 |
| 09 Jun 2022 | 360.00 | 371.40 | 353.17 | 367.60 | 367.60 | 1,223,601 |
| 08 Jun 2022 | 355.00 | 363.00 | 355.00 | 363.00 | 363.00 | 652,151 |
| 07 Jun 2022 | 352.60 | 363.00 | 352.60 | 362.40 | 362.40 | 654,182 |
| 06 Jun 2022 | 352.40 | 363.98 | 351.60 | 358.80 | 358.80 | 812,796 |
| 01 Jun 2022 | 339.40 | 353.60 | 339.40 | 350.00 | 350.00 | 1,279,207 |
| 31 May 2022 | 342.80 | 342.80 | 334.60 | 337.60 | 337.60 | 1,156,084 |
| 30 May 2022 | 339.20 | 340.40 | 332.74 | 337.00 | 337.00 | 757,124 |
| 27 May 2022 | 322.40 | 336.00 | 322.40 | 332.20 | 332.20 | 469,835 |
| 26 May 2022 | 322.20 | 332.60 | 322.20 | 330.00 | 330.00 | 762,779 |
| 25 May 2022 | 314.80 | 322.80 | 314.60 | 322.20 | 322.20 | 857,274 |
| 24 May 2022 | 314.60 | 324.20 | 314.60 | 316.60 | 316.60 | 464,295 |
| 23 May 2022 | 314.80 | 322.57 | 313.80 | 320.80 | 320.80 | 457,157 |
| 20 May 2022 | 313.40 | 316.00 | 310.40 | 312.40 | 312.40 | 394,837 |
| 19 May 2022 | 316.60 | 317.20 | 306.60 | 311.60 | 311.60 | 639,854 |
| 18 May 2022 | 312.00 | 326.20 | 310.80 | 316.80 | 316.80 | 1,386,668 |
| 17 May 2022 | 310.00 | 313.20 | 308.80 | 311.00 | 311.00 | 675,266 |
| 16 May 2022 | 306.00 | 312.80 | 306.00 | 311.00 | 311.00 | 432,486 |
| 13 May 2022 | 307.80 | 311.19 | 305.79 | 310.40 | 310.40 | 634,542 |
| 12 May 2022 | 298.80 | 308.40 | 298.00 | 304.80 | 304.80 | 498,001 |
| 11 May 2022 | 303.20 | 308.60 | 299.20 | 307.60 | 307.60 | 987,579 |
| 10 May 2022 | 304.80 | 306.20 | 299.80 | 301.40 | 301.40 | 1,119,648 |
| 09 May 2022 | 309.80 | 311.70 | 301.80 | 304.80 | 304.80 | 444,514 |
| 06 May 2022 | 305.00 | 307.54 | 302.60 | 306.00 | 306.00 | 975,100 |
| 05 May 2022 | 319.80 | 319.80 | 304.80 | 304.80 | 304.80 | 693,903 |
| 04 May 2022 | 313.80 | 318.60 | 310.20 | 312.40 | 312.40 | 552,360 |
| 03 May 2022 | 306.00 | 315.38 | 304.00 | 313.20 | 313.20 | 638,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
