Babcock International Group PLC BAB
LSE · United Kingdom · Producer Manufacturing
GBp 952.00-35.00 (-3.55%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 969.40 | -1.78% | GBp 966.00 | GBp 987.10 | GBp 959.40 | 672.63K |
| 2026-09-30 | GBp 987.00 | -1.20% | GBp 1,010.00 | GBp 1,024.50 | GBp 981.40 | 2.02M |
| 2026-09-29 | GBp 999.00 | +1.32% | GBp 990.20 | GBp 1,012.50 | GBp 974.40 | 1.14M |
| 2026-09-28 | GBp 986.00 | -0.22% | GBp 995.00 | GBp 1,005.00 | GBp 982.80 | 1.46M |
| 2026-09-25 | GBp 988.20 | +0.28% | GBp 989.00 | GBp 995.60 | GBp 967.00 | 3.82M |
| 2026-09-24 | GBp 985.40 | -1.04% | GBp 977.00 | GBp 1,004.00 | GBp 975.80 | 3.69M |
| 2026-09-23 | GBp 995.80 | +1.92% | GBp 980.20 | GBp 1,005.50 | GBp 963.20 | 1.65M |
| 2026-09-22 | GBp 977.00 | -2.05% | GBp 992.80 | GBp 998.20 | GBp 971.20 | 2.59M |
| 2026-09-21 | GBp 997.40 | +1.16% | GBp 994.80 | GBp 1,000.00 | GBp 978.91 | 1.68M |
| 2026-09-18 | GBp 986.00 | -3.10% | GBp 1,026.00 | GBp 1,031.50 | GBp 985.80 | 2.73M |
| 2026-09-17 | GBp 1,017.50 | -0.39% | GBp 1,028.50 | GBp 1,036.00 | GBp 1,016.00 | 1.28M |
| 2026-09-16 | GBp 1,021.50 | +2.81% | GBp 1,015.00 | GBp 1,034.50 | GBp 991.00 | 3.23M |
| 2026-09-15 | GBp 993.60 | +3.39% | GBp 957.80 | GBp 996.20 | GBp 955.40 | 1.47M |
| 2026-09-14 | GBp 961.00 | -0.46% | GBp 965.40 | GBp 982.20 | GBp 956.00 | 1.42M |
| 2026-09-11 | GBp 965.40 | -0.43% | GBp 967.00 | GBp 978.20 | GBp 954.20 | 2.37M |
| 2026-09-10 | GBp 969.60 | +0.94% | GBp 956.60 | GBp 980.20 | GBp 946.80 | 1.37M |
| 2026-09-09 | GBp 960.60 | -1.54% | GBp 960.00 | GBp 977.00 | GBp 958.40 | 1.26M |
| 2026-09-08 | GBp 975.60 | -0.45% | GBp 978.80 | GBp 984.40 | GBp 964.80 | 1.13M |
| 2026-09-07 | GBp 980.00 | -1.09% | GBp 989.60 | GBp 1,007.00 | GBp 976.00 | 1.65M |
| 2026-09-04 | GBp 990.80 | -0.22% | GBp 995.00 | GBp 1,015.50 | GBp 990.80 | 2.70M |
| 2026-09-03 | GBp 993.00 | -1.10% | GBp 1,009.00 | GBp 1,015.50 | GBp 993.00 | 2.09M |
| 2026-09-02 | GBp 1,004.00 | -1.95% | GBp 1,021.50 | GBp 1,023.00 | GBp 996.00 | 1.91M |
| 2026-09-01 | GBp 1,024.00 | -3.08% | GBp 1,053.00 | GBp 1,059.00 | GBp 1,024.00 | 2.91M |
| 2026-08-28 | GBp 1,056.50 | -2.36% | GBp 1,084.50 | GBp 1,089.09 | GBp 1,053.00 | 1.61M |
| 2026-08-27 | GBp 1,082.00 | -0.32% | GBp 1,087.50 | GBp 1,092.00 | GBp 1,072.50 | 1.10M |
| 2026-08-26 | GBp 1,085.50 | -0.64% | GBp 1,096.50 | GBp 1,107.50 | GBp 1,085.50 | 1.42M |
| 2026-08-25 | GBp 1,092.50 | +1.02% | GBp 1,084.00 | GBp 1,092.50 | GBp 1,073.00 | 879.82K |
| 2026-08-24 | GBp 1,081.50 | -2.08% | GBp 1,102.50 | GBp 1,116.00 | GBp 1,081.50 | 913.08K |
| 2026-08-21 | GBp 1,104.50 | -1.21% | GBp 1,118.00 | GBp 1,125.00 | GBp 1,104.50 | 2.03M |
| 2026-08-20 | GBp 1,118.00 | -1.19% | GBp 1,134.50 | GBp 1,149.50 | GBp 1,118.00 | 1.38M |
| 2026-08-19 | GBp 1,131.50 | -0.61% | GBp 1,137.00 | GBp 1,154.50 | GBp 1,119.00 | 2.59M |
| 2026-08-18 | GBp 1,138.50 | -3.27% | GBp 1,176.00 | GBp 1,185.50 | GBp 1,138.50 | 1.09M |
| 2026-08-17 | GBp 1,177.00 | -1.38% | GBp 1,190.00 | GBp 1,201.00 | GBp 1,159.00 | 1.83M |
| 2026-08-14 | GBp 1,193.50 | +1.02% | GBp 1,190.00 | GBp 1,208.68 | GBp 1,188.00 | 1.44M |
| 2026-08-13 | GBp 1,181.50 | -1.95% | GBp 1,226.00 | GBp 1,226.00 | GBp 1,180.50 | 1.01M |
| 2026-08-12 | GBp 1,205.00 | +1.18% | GBp 1,194.00 | GBp 1,212.50 | GBp 1,194.00 | 986.71K |
| 2026-08-11 | GBp 1,191.00 | +0.04% | GBp 1,188.00 | GBp 1,210.00 | GBp 1,180.50 | 979.71K |
| 2026-08-10 | GBp 1,190.50 | +0.34% | GBp 1,188.50 | GBp 1,195.50 | GBp 1,178.50 | 585.62K |
| 2026-08-07 | GBp 1,186.50 | -0.29% | GBp 1,191.00 | GBp 1,210.00 | GBp 1,181.50 | 928.92K |
| 2026-08-06 | GBp 1,190.00 | +0.38% | GBp 1,188.50 | GBp 1,209.00 | GBp 1,183.00 | 1.40M |
| 2026-08-05 | GBp 1,185.50 | +0.42% | GBp 1,193.50 | GBp 1,216.00 | GBp 1,185.50 | 1.60M |
| 2026-08-04 | GBp 1,180.50 | +2.97% | GBp 1,156.50 | GBp 1,185.00 | GBp 1,149.50 | 1.81M |
| 2026-08-03 | GBp 1,146.50 | +2.27% | GBp 1,137.50 | GBp 1,155.50 | GBp 1,135.00 | 2.22M |
| 2026-07-31 | GBp 1,121.00 | -0.40% | GBp 1,133.50 | GBp 1,153.50 | GBp 1,118.00 | 828.72K |
| 2026-07-30 | GBp 1,125.50 | -1.27% | GBp 1,132.50 | GBp 1,154.50 | GBp 1,109.00 | 1.03M |
| 2026-07-29 | GBp 1,140.00 | -1.72% | GBp 1,159.50 | GBp 1,171.00 | GBp 1,140.00 | 1.28M |
| 2026-07-28 | GBp 1,160.00 | +3.16% | GBp 1,127.50 | GBp 1,164.00 | GBp 1,125.00 | 1.74M |
| 2026-07-27 | GBp 1,124.50 | +0.31% | GBp 1,128.00 | GBp 1,145.50 | GBp 1,116.50 | 1.23M |
| 2026-07-24 | GBp 1,121.00 | -1.15% | GBp 1,126.00 | GBp 1,144.50 | GBp 1,120.00 | 1.26M |
| 2026-07-23 | GBp 1,134.00 | +1.93% | GBp 1,110.50 | GBp 1,151.50 | GBp 1,104.00 | 2.47M |
| 2026-07-22 | GBp 1,112.50 | +2.96% | GBp 1,083.00 | GBp 1,125.50 | GBp 1,074.50 | 3.86M |
| 2026-07-21 | GBp 1,080.50 | +4.14% | GBp 1,051.00 | GBp 1,124.00 | GBp 1,048.50 | 5.98M |
| 2026-07-20 | GBp 1,037.50 | +0.14% | GBp 1,030.00 | GBp 1,048.50 | GBp 1,030.00 | 969.39K |
| 2026-07-17 | GBp 1,036.00 | +0.34% | GBp 1,018.50 | GBp 1,049.00 | GBp 1,015.50 | 1.22M |
| 2026-07-16 | GBp 1,032.50 | +1.28% | GBp 1,013.50 | GBp 1,032.50 | GBp 1,004.90 | 1.94M |
| 2026-07-15 | GBp 1,019.50 | +0.59% | GBp 1,007.00 | GBp 1,029.00 | GBp 994.00 | 3.30M |
| 2026-07-14 | GBp 1,013.50 | +0.85% | GBp 1,005.00 | GBp 1,017.00 | GBp 993.27 | 1.37M |
| 2026-07-13 | GBp 1,005.00 | -0.45% | GBp 1,003.00 | GBp 1,016.50 | GBp 992.60 | 2.81M |
| 2026-07-10 | GBp 1,009.50 | -1.61% | GBp 1,028.50 | GBp 1,036.50 | GBp 1,002.50 | 6.15M |
| 2026-07-09 | GBp 1,026.00 | -1.33% | GBp 1,059.00 | GBp 1,070.50 | GBp 1,015.50 | 6.88M |
| 2026-07-08 | GBp 1,039.78 | -3.63% | GBp 1,073.50 | GBp 1,081.00 | GBp 1,021.00 | 4.59M |
| 2026-07-07 | GBp 1,079.00 | +2.96% | GBp 1,046.00 | GBp 1,079.00 | GBp 1,039.50 | 5.87M |
| 2026-07-06 | GBp 1,048.00 | +0.87% | GBp 1,041.50 | GBp 1,068.50 | GBp 1,030.00 | 1.17M |
| 2026-07-03 | GBp 1,039.00 | -1.66% | GBp 1,059.00 | GBp 1,064.00 | GBp 1,035.00 | 1.23M |
| 2026-07-02 | GBp 1,056.50 | +5.54% | GBp 998.80 | GBp 1,063.50 | GBp 998.00 | 2.73M |
| 2026-07-01 | GBp 1,001.00 | +5.17% | GBp 959.80 | GBp 1,005.00 | GBp 952.20 | 3.45M |
| 2026-06-30 | GBp 951.80 | +3.34% | GBp 923.60 | GBp 954.31 | GBp 914.80 | 3.72M |
| 2026-06-29 | GBp 921.00 | -5.15% | GBp 957.00 | GBp 962.60 | GBp 902.40 | 8.75M |
| 2026-06-26 | GBp 971.00 | -1.42% | GBp 974.80 | GBp 980.80 | GBp 957.20 | 3.35M |
| 2026-06-25 | GBp 985.00 | +0.10% | GBp 981.80 | GBp 995.60 | GBp 960.00 | 3.91M |
| 2026-06-24 | GBp 984.00 | -2.04% | GBp 1,003.50 | GBp 1,014.00 | GBp 974.00 | 1.83M |
| 2026-06-23 | GBp 1,004.50 | +2.04% | GBp 988.00 | GBp 1,026.00 | GBp 986.20 | 3.38M |
| 2026-06-22 | GBp 984.40 | -5.89% | GBp 1,020.00 | GBp 1,022.50 | GBp 959.20 | 3.64M |
| 2026-06-19 | GBp 1,046.00 | +1.31% | GBp 1,040.00 | GBp 1,060.00 | GBp 1,033.00 | 4.19M |
| 2026-06-18 | GBp 1,032.50 | -0.96% | GBp 1,048.00 | GBp 1,051.00 | GBp 1,017.50 | 1.64M |
| 2026-06-17 | GBp 1,042.50 | +0.05% | GBp 1,046.50 | GBp 1,059.00 | GBp 1,033.50 | 1.08M |
| 2026-06-16 | GBp 1,042.00 | +0.82% | GBp 1,041.50 | GBp 1,060.50 | GBp 1,040.50 | 2.05M |
| 2026-06-15 | GBp 1,033.50 | -0.05% | GBp 1,036.50 | GBp 1,050.50 | GBp 1,020.00 | 1.77M |
| 2026-06-12 | GBp 1,034.00 | +0.58% | GBp 1,041.50 | GBp 1,044.00 | GBp 1,023.00 | 3.56M |
| 2026-06-11 | GBp 1,028.00 | +1.38% | GBp 1,011.00 | GBp 1,036.75 | GBp 1,001.00 | 5.45M |
| 2026-06-10 | GBp 1,014.00 | +0.55% | GBp 1,012.00 | GBp 1,027.00 | GBp 994.85 | 1.34M |
| 2026-06-09 | GBp 1,008.50 | -3.21% | GBp 1,038.00 | GBp 1,038.50 | GBp 1,008.50 | 1.54M |
| 2026-06-08 | GBp 1,042.00 | +0.68% | GBp 1,025.00 | GBp 1,046.00 | GBp 1,015.50 | 1.28M |
| 2026-06-05 | GBp 1,035.00 | -0.34% | GBp 1,044.00 | GBp 1,050.00 | GBp 1,034.50 | 1.20M |
| 2026-06-04 | GBp 1,038.50 | +0.68% | GBp 1,037.50 | GBp 1,044.00 | GBp 1,027.50 | 970.20K |
| 2026-06-03 | GBp 1,031.50 | -0.48% | GBp 1,028.50 | GBp 1,041.50 | GBp 1,019.50 | 1.46M |
| 2026-06-02 | GBp 1,036.50 | -0.91% | GBp 1,059.50 | GBp 1,065.50 | GBp 1,021.50 | 2.74M |
| 2026-06-01 | GBp 1,046.00 | -4.61% | GBp 1,089.00 | GBp 1,095.50 | GBp 1,041.00 | 2.66M |
| 2026-05-29 | GBp 1,096.50 | -1.08% | GBp 1,113.50 | GBp 1,118.00 | GBp 1,087.00 | 4.02M |
| 2026-05-28 | GBp 1,108.50 | +4.13% | GBp 1,058.00 | GBp 1,116.00 | GBp 1,057.50 | 2.54M |