UK markets closed

Babcock International Group PLC (BAB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
306.00-16.80 (-5.20%)
At close: 04:45PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 2022328.80328.80319.40320.40320.40534,064
08 Sept 2022328.00328.00319.20323.00323.00557,930
07 Sept 2022329.00329.00319.60320.20320.20475,959
06 Sept 2022323.80329.80320.25325.00325.00543,334
05 Sept 2022315.60322.65315.60320.20320.20495,216
02 Sept 2022313.00320.60313.00320.60320.60570,732
01 Sept 2022325.60328.80310.60316.40316.40757,957
31 Aug 2022320.00329.00320.00329.00329.001,043,211
30 Aug 2022318.60326.80317.90326.80326.801,195,870
26 Aug 2022323.00325.07319.00321.20321.20569,140
25 Aug 2022327.60330.20322.60322.60322.60507,203
24 Aug 2022329.00334.58328.20328.20328.20385,161
23 Aug 2022335.00335.00329.66333.20333.20512,307
22 Aug 2022339.60343.20332.80334.80334.80851,917
19 Aug 2022341.00344.60340.00343.60343.601,345,129
18 Aug 2022328.60343.60328.60340.80340.80819,747
17 Aug 2022337.00339.60329.60335.40335.40562,278
16 Aug 2022328.00338.00328.00335.80335.80290,717
15 Aug 2022330.00333.80327.30331.00331.00393,182
12 Aug 2022336.60350.10329.60329.60329.60502,716
11 Aug 2022349.20351.40337.60340.20340.20407,489
10 Aug 2022342.20348.53339.80346.20346.20441,312
09 Aug 2022341.60346.00338.00344.40344.40544,800
08 Aug 2022335.60343.60333.00340.20340.20557,000
05 Aug 2022331.20339.15327.40334.60334.601,422,545
04 Aug 2022348.00352.60338.20338.80338.801,173,276
03 Aug 2022359.00367.40352.80353.60353.60908,865
02 Aug 2022346.80362.36346.80360.60360.60948,338
01 Aug 2022336.40352.80336.40351.40351.40766,162
29 Jul 2022335.40344.20334.63342.40342.40644,763
28 Jul 2022349.00352.00339.40346.00346.001,317,416
27 Jul 2022340.00347.00339.40343.60343.60933,925
26 Jul 2022325.80341.20325.80339.60339.601,030,939
25 Jul 2022333.20335.04325.80332.80332.80414,850
22 Jul 2022328.60332.00328.20332.00332.00430,373
21 Jul 2022329.00334.30327.20330.20330.20553,279
20 Jul 2022335.00335.60329.20329.20329.20741,474
19 Jul 2022312.00332.40312.00331.00331.001,629,648
18 Jul 2022314.80322.20314.80319.20319.20528,446
15 Jul 2022305.60315.00305.60314.80314.80487,254
14 Jul 2022305.20315.21305.20307.20307.20646,962
13 Jul 2022318.20319.80310.20312.80312.80517,989
12 Jul 2022311.40318.40310.40317.60317.60521,937
11 Jul 2022310.00316.60309.60313.20313.20636,984
08 Jul 2022315.00315.00310.60313.00313.00341,729
07 Jul 2022304.60314.60304.60312.80312.80431,285
06 Jul 2022313.40313.40307.60308.60308.60492,620
05 Jul 2022312.00320.00302.20305.20305.20702,964
04 Jul 2022317.20323.76317.20317.80317.80336,040
01 Jul 2022306.00321.00306.00318.00318.00638,184
30 Jun 2022311.80314.20307.20308.80308.80680,376
29 Jun 2022316.40325.80315.80318.00318.00873,572
28 Jun 2022305.20330.40301.80320.00320.001,478,710
27 Jun 2022314.40314.40300.40301.20301.20995,772
24 Jun 2022306.80311.00304.42310.00310.00955,703
23 Jun 2022317.40320.80309.80310.00310.00645,061
22 Jun 2022324.00325.74317.13318.40318.40578,241
21 Jun 2022331.00332.58325.00329.60329.60477,889
20 Jun 2022321.60334.00321.60331.00331.00444,590
17 Jun 2022332.40334.80315.60329.60329.60935,060
16 Jun 2022349.40349.40327.20328.00328.001,980,573
15 Jun 2022360.00362.20348.45349.80349.80979,559
14 Jun 2022359.00363.60352.16360.00360.002,075,253
13 Jun 2022366.00366.00355.60359.80359.801,167,197
10 Jun 2022369.80370.00360.99366.20366.20964,357
09 Jun 2022360.00371.40353.17367.60367.601,223,601
08 Jun 2022355.00363.00355.00363.00363.00652,151
07 Jun 2022352.60363.00352.60362.40362.40654,182
06 Jun 2022352.40363.98351.60358.80358.80812,796
01 Jun 2022339.40353.60339.40350.00350.001,279,207
31 May 2022342.80342.80334.60337.60337.601,156,084
30 May 2022339.20340.40332.74337.00337.00757,124
27 May 2022322.40336.00322.40332.20332.20469,835
26 May 2022322.20332.60322.20330.00330.00762,779
25 May 2022314.80322.80314.60322.20322.20857,274
24 May 2022314.60324.20314.60316.60316.60464,295
23 May 2022314.80322.57313.80320.80320.80457,157
20 May 2022313.40316.00310.40312.40312.40394,837
19 May 2022316.60317.20306.60311.60311.60639,854
18 May 2022312.00326.20310.80316.80316.801,386,668
17 May 2022310.00313.20308.80311.00311.00675,266
16 May 2022306.00312.80306.00311.00311.00432,486
13 May 2022307.80311.19305.79310.40310.40634,542
12 May 2022298.80308.40298.00304.80304.80498,001
11 May 2022303.20308.60299.20307.60307.60987,579
10 May 2022304.80306.20299.80301.40301.401,119,648
09 May 2022309.80311.70301.80304.80304.80444,514
06 May 2022305.00307.54302.60306.00306.00975,100
05 May 2022319.80319.80304.80304.80304.80693,903
04 May 2022313.80318.60310.20312.40312.40552,360
03 May 2022306.00315.38304.00313.20313.20638,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...