Babcock International Group PLC (BAB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:09PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 500.00 | 534.50 | 500.00 | 526.00 | 526.00 | 1,426,221 |
| May 03, 2024 | 509.00 | 514.50 | 490.20 | 510.00 | 510.00 | 397,693 |
| May 02, 2024 | 511.00 | 514.50 | 501.50 | 510.00 | 510.00 | 421,927 |
| May 01, 2024 | 505.00 | 509.50 | 509.50 | 508.50 | 508.50 | 108,769 |
| Apr 30, 2024 | 524.50 | 524.00 | 505.50 | 507.50 | 507.50 | 389,245 |
| Apr 29, 2024 | 514.50 | 522.50 | 505.00 | 514.00 | 514.00 | 637,266 |
| Apr 26, 2024 | 520.00 | 520.00 | 510.50 | 510.50 | 510.50 | 758,415 |
| Apr 25, 2024 | 522.00 | 525.50 | 516.00 | 516.50 | 516.50 | 2,004,440 |
| Apr 24, 2024 | 520.00 | 521.99 | 517.00 | 520.50 | 520.50 | 4,010,421 |
| Apr 23, 2024 | 514.00 | 518.00 | 512.00 | 512.50 | 512.50 | 1,816,692 |
| Apr 22, 2024 | 509.50 | 514.50 | 503.50 | 511.00 | 511.00 | 691,796 |
| Apr 19, 2024 | 504.50 | 509.00 | 496.80 | 502.00 | 502.00 | 618,329 |
| Apr 18, 2024 | 511.00 | 511.00 | 498.60 | 504.50 | 504.50 | 602,671 |
| Apr 17, 2024 | 498.60 | 504.00 | 495.80 | 503.50 | 503.50 | 695,039 |
| Apr 16, 2024 | 503.00 | 506.46 | 496.40 | 500.00 | 500.00 | 916,079 |
| Apr 15, 2024 | 505.50 | 519.00 | 504.00 | 510.50 | 510.50 | 1,600,513 |
| Apr 12, 2024 | 516.00 | 518.00 | 503.00 | 508.00 | 508.00 | 800,176 |
| Apr 11, 2024 | 506.00 | 511.00 | 500.50 | 509.50 | 509.50 | 1,864,372 |
| Apr 10, 2024 | 502.00 | 506.50 | 497.20 | 506.50 | 506.50 | 955,565 |
| Apr 09, 2024 | 520.00 | 520.00 | 493.20 | 500.50 | 500.50 | 3,574,032 |
| Apr 08, 2024 | 516.00 | 522.50 | 510.50 | 513.50 | 513.50 | 1,114,679 |
| Apr 05, 2024 | 527.50 | 527.50 | 509.00 | 515.00 | 515.00 | 674,492 |
| Apr 04, 2024 | 511.50 | 521.50 | 511.50 | 520.00 | 520.00 | 1,356,839 |
| Apr 03, 2024 | 521.00 | 522.50 | 512.00 | 517.50 | 517.50 | 978,717 |
| Apr 02, 2024 | 520.00 | 526.50 | 517.00 | 521.00 | 521.00 | 1,936,265 |
| Mar 28, 2024 | 533.50 | 537.00 | 520.00 | 520.00 | 520.00 | 1,527,048 |
| Mar 27, 2024 | 539.50 | 543.50 | 531.00 | 532.00 | 532.00 | 1,112,668 |
| Mar 26, 2024 | 514.00 | 535.50 | 511.52 | 533.00 | 533.00 | 7,725,376 |
| Mar 25, 2024 | 515.00 | 519.68 | 513.50 | 514.00 | 514.00 | 836,542 |
| Mar 22, 2024 | 529.00 | 529.00 | 514.50 | 518.00 | 518.00 | 933,696 |
| Mar 21, 2024 | 518.00 | 526.00 | 518.00 | 518.00 | 518.00 | 846,263 |
| Mar 20, 2024 | 518.00 | 526.50 | 517.00 | 518.00 | 518.00 | 653,095 |
| Mar 19, 2024 | 517.00 | 523.00 | 516.00 | 523.00 | 523.00 | 1,413,763 |
| Mar 18, 2024 | 515.00 | 518.00 | 511.50 | 517.00 | 517.00 | 714,132 |
| Mar 15, 2024 | 525.00 | 525.00 | 504.50 | 511.00 | 511.00 | 1,884,195 |
| Mar 14, 2024 | 514.00 | 523.50 | 510.00 | 513.50 | 513.50 | 1,408,465 |
| Mar 13, 2024 | 505.50 | 515.00 | 504.50 | 511.50 | 511.50 | 2,202,295 |
| Mar 12, 2024 | 512.00 | 512.00 | 504.00 | 509.00 | 509.00 | 1,005,573 |
| Mar 11, 2024 | 521.50 | 521.50 | 504.00 | 507.00 | 507.00 | 675,311 |
| Mar 08, 2024 | 510.00 | 517.00 | 505.00 | 509.50 | 509.50 | 848,647 |
| Mar 07, 2024 | 512.50 | 522.50 | 508.00 | 508.00 | 508.00 | 1,487,551 |
| Mar 06, 2024 | 519.00 | 519.50 | 506.50 | 519.00 | 519.00 | 1,124,426 |
| Mar 05, 2024 | 505.00 | 514.50 | 499.60 | 510.00 | 510.00 | 1,769,315 |
| Mar 04, 2024 | 502.00 | 510.00 | 500.50 | 503.00 | 503.00 | 1,498,263 |
| Mar 01, 2024 | 490.00 | 504.00 | 490.00 | 504.00 | 504.00 | 835,317 |
| Feb 29, 2024 | 500.00 | 500.00 | 488.06 | 489.80 | 489.80 | 1,353,904 |
| Feb 28, 2024 | 491.00 | 494.20 | 484.80 | 490.20 | 490.20 | 4,046,464 |
| Feb 27, 2024 | 497.20 | 498.00 | 486.80 | 492.00 | 492.00 | 1,275,707 |
| Feb 26, 2024 | 495.40 | 499.40 | 491.80 | 495.80 | 495.80 | 489,464 |
| Feb 23, 2024 | 491.20 | 498.60 | 491.20 | 497.60 | 497.60 | 944,641 |
| Feb 22, 2024 | 494.00 | 499.80 | 490.80 | 499.40 | 499.40 | 910,435 |
| Feb 21, 2024 | 491.20 | 495.00 | 482.47 | 493.20 | 493.20 | 3,051,407 |
| Feb 20, 2024 | 481.20 | 491.00 | 476.60 | 489.00 | 489.00 | 1,377,791 |
| Feb 19, 2024 | 479.00 | 480.00 | 470.00 | 480.00 | 480.00 | 681,784 |
| Feb 16, 2024 | 470.00 | 473.20 | 463.60 | 473.20 | 473.20 | 551,882 |
| Feb 15, 2024 | 465.00 | 471.00 | 460.40 | 467.40 | 467.40 | 1,140,940 |
| Feb 14, 2024 | 462.00 | 473.20 | 462.00 | 465.60 | 465.60 | 1,021,826 |
| Feb 13, 2024 | 467.60 | 468.00 | 450.80 | 455.20 | 455.20 | 1,173,982 |
| Feb 12, 2024 | 466.00 | 473.80 | 461.00 | 469.60 | 469.60 | 1,362,601 |
| Feb 09, 2024 | 462.00 | 463.00 | 453.60 | 463.00 | 463.00 | 1,713,700 |
| Feb 08, 2024 | 431.60 | 460.20 | 431.60 | 459.20 | 459.20 | 2,787,919 |
| Feb 07, 2024 | 465.00 | 468.60 | 424.20 | 424.20 | 424.20 | 1,866,643 |
| Feb 06, 2024 | 461.40 | 468.00 | 459.80 | 465.80 | 465.80 | 6,424,637 |
| Feb 05, 2024 | 451.60 | 462.00 | 449.00 | 462.00 | 462.00 | 2,200,579 |
| Feb 02, 2024 | 463.00 | 463.00 | 448.20 | 450.00 | 450.00 | 1,537,393 |
| Feb 01, 2024 | 450.00 | 457.40 | 450.00 | 452.20 | 452.20 | 737,986 |
| Jan 31, 2024 | 457.00 | 457.00 | 450.40 | 452.60 | 452.60 | 2,709,439 |
| Jan 30, 2024 | 460.00 | 460.00 | 451.00 | 453.20 | 453.20 | 2,058,967 |
| Jan 29, 2024 | 452.60 | 456.68 | 449.80 | 453.00 | 453.00 | 5,050,790 |
| Jan 26, 2024 | 458.00 | 458.00 | 448.60 | 453.40 | 453.40 | 597,460 |
| Jan 25, 2024 | 456.00 | 456.00 | 446.80 | 451.00 | 451.00 | 2,677,227 |
| Jan 24, 2024 | 445.60 | 452.60 | 438.60 | 452.60 | 452.60 | 728,101 |
| Jan 23, 2024 | 445.20 | 450.00 | 439.40 | 443.80 | 443.80 | 3,942,865 |
| Jan 22, 2024 | 440.40 | 447.60 | 430.40 | 443.60 | 443.60 | 1,754,962 |
| Jan 19, 2024 | 435.00 | 437.80 | 430.00 | 430.00 | 430.00 | 637,458 |
| Jan 18, 2024 | 434.40 | 441.00 | 431.20 | 435.00 | 435.00 | 1,000,358 |
| Jan 17, 2024 | 445.00 | 445.00 | 429.00 | 433.60 | 433.60 | 658,541 |
| Jan 16, 2024 | 446.40 | 446.40 | 434.97 | 437.60 | 437.60 | 472,173 |
| Jan 15, 2024 | 439.40 | 447.63 | 432.50 | 439.20 | 439.20 | 575,524 |
| Jan 12, 2024 | 452.00 | 452.00 | 440.80 | 442.20 | 442.20 | 528,620 |
| Jan 11, 2024 | 451.00 | 454.00 | 442.58 | 442.60 | 442.60 | 996,230 |
| Jan 10, 2024 | 446.00 | 450.60 | 438.18 | 449.00 | 449.00 | 545,845 |
| Jan 09, 2024 | 444.40 | 444.60 | 435.00 | 437.60 | 437.60 | 519,795 |
| Jan 08, 2024 | 440.00 | 444.60 | 434.40 | 440.00 | 440.00 | 928,591 |
| Jan 05, 2024 | 442.00 | 447.40 | 437.80 | 442.40 | 442.40 | 1,151,062 |
| Jan 04, 2024 | 441.80 | 445.73 | 439.08 | 445.40 | 445.40 | 1,331,009 |
| Jan 03, 2024 | 421.00 | 442.20 | 420.40 | 440.80 | 440.80 | 4,040,265 |
| Jan 02, 2024 | 395.00 | 420.00 | 392.00 | 420.00 | 420.00 | 1,952,080 |
| Dec 29, 2023 | 400.00 | 400.00 | 392.20 | 395.00 | 395.00 | 290,413 |
| Dec 28, 2023 | 400.00 | 403.60 | 391.00 | 397.20 | 397.20 | 563,597 |
| Dec 27, 2023 | 397.00 | 400.80 | 392.00 | 398.40 | 398.40 | 550,243 |
| Dec 22, 2023 | 403.40 | 403.60 | 394.93 | 396.60 | 396.60 | 239,575 |
| Dec 21, 2023 | 399.00 | 402.72 | 392.80 | 395.00 | 395.00 | 516,025 |
| Dec 20, 2023 | 401.00 | 404.20 | 393.80 | 400.40 | 400.40 | 1,463,235 |
| Dec 19, 2023 | 393.00 | 405.00 | 390.40 | 396.80 | 396.80 | 714,046 |
| Dec 18, 2023 | 385.00 | 394.00 | 373.60 | 394.00 | 394.00 | 691,694 |
| Dec 15, 2023 | 395.20 | 415.00 | 383.80 | 385.00 | 385.00 | 2,353,836 |
| Dec 14, 2023 | 393.00 | 397.60 | 384.60 | 397.60 | 397.60 | 1,032,929 |
| Dec 13, 2023 | 390.00 | 396.00 | 386.40 | 388.80 | 388.80 | 1,641,602 |
| Dec 12, 2023 | 407.20 | 407.20 | 389.40 | 390.00 | 390.00 | 744,922 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.