Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,091.00
+23.00 (2.15%)
Sep 5, 2025, 4:36 PM BST
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,080.00 | 1,102.86 | 1,075.00 | 1,091.00 | 1,091.00 | 2.15% | 1,838,234 |
| Sep 4, 2025 | 1,066.00 | 1,085.00 | 1,056.01 | 1,068.00 | 1,068.00 | 0.19% | 1,738,546 |
| Sep 3, 2025 | 1,027.00 | 1,068.00 | 1,026.19 | 1,066.00 | 1,066.00 | 3.29% | 2,139,879 |
| Sep 2, 2025 | 1,033.00 | 1,045.00 | 1,010.00 | 1,032.00 | 1,032.00 | -0.48% | 1,326,303 |
| Sep 1, 2025 | 1,025.00 | 1,059.08 | 1,022.69 | 1,037.00 | 1,037.00 | 2.07% | 1,609,811 |
| Aug 29, 2025 | 1,012.00 | 1,027.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.59% | 2,102,587 |
| Aug 28, 2025 | 1,010.00 | 1,019.00 | 989.50 | 1,010.00 | 1,010.00 | -0.20% | 925,753 |
| Aug 27, 2025 | 1,020.00 | 1,027.00 | 1,011.00 | 1,012.00 | 1,012.00 | -0.88% | 1,245,472 |
| Aug 26, 2025 | 1,007.00 | 1,021.00 | 995.50 | 1,021.00 | 1,021.00 | 2.10% | 1,277,149 |
| Aug 22, 2025 | 993.50 | 1,007.00 | 992.50 | 1,000.00 | 1,000.00 | 0.35% | 831,343 |
| Aug 21, 2025 | 984.50 | 1,001.00 | 981.00 | 996.50 | 996.50 | 1.74% | 1,487,416 |
| Aug 20, 2025 | 950.00 | 980.50 | 950.00 | 979.50 | 975.00 | 1.08% | 1,239,438 |
| Aug 19, 2025 | 1,043.00 | 1,046.00 | 964.00 | 969.00 | 964.55 | -7.45% | 2,546,470 |
| Aug 18, 2025 | 1,013.00 | 1,054.00 | 1,005.00 | 1,047.00 | 1,042.19 | 5.23% | 1,893,129 |
| Aug 15, 2025 | 994.00 | 997.00 | 982.50 | 995.00 | 990.43 | 0.71% | 1,445,516 |
| Aug 14, 2025 | 973.00 | 998.50 | 968.67 | 988.00 | 983.46 | 2.17% | 1,336,156 |
| Aug 13, 2025 | 976.00 | 984.00 | 948.38 | 967.00 | 962.56 | -0.72% | 5,956,687 |
| Aug 12, 2025 | 959.50 | 974.00 | 958.00 | 974.00 | 969.53 | 1.56% | 1,882,277 |
| Aug 11, 2025 | 952.00 | 959.00 | 934.76 | 959.00 | 954.59 | 0.10% | 1,698,089 |
| Aug 8, 2025 | 943.00 | 960.00 | 939.50 | 958.00 | 953.60 | 1.11% | 1,680,969 |
| Aug 7, 2025 | 1,004.00 | 1,004.00 | 943.45 | 947.50 | 943.15 | -5.82% | 2,325,250 |
| Aug 6, 2025 | 1,014.00 | 1,018.00 | 997.00 | 1,006.00 | 1,001.38 | 0.30% | 1,388,425 |
| Aug 5, 2025 | 1,014.00 | 1,018.00 | 1,000.00 | 1,003.00 | 998.39 | -1.08% | 1,011,486 |
| Aug 4, 2025 | 1,002.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,009.34 | 1.65% | 2,968,001 |
| Aug 1, 2025 | 1,038.00 | 1,041.00 | 990.00 | 997.50 | 992.92 | -3.99% | 1,666,238 |
| Jul 31, 2025 | 1,028.00 | 1,048.00 | 1,019.00 | 1,039.00 | 1,034.23 | 2.47% | 1,070,319 |
| Jul 30, 2025 | 1,027.00 | 1,031.00 | 1,014.00 | 1,014.00 | 1,009.34 | -0.39% | 2,368,136 |
| Jul 29, 2025 | 1,005.00 | 1,019.40 | 1,002.00 | 1,018.00 | 1,013.32 | 0.79% | 6,043,436 |
| Jul 28, 2025 | 1,033.00 | 1,039.00 | 1,003.00 | 1,010.00 | 1,005.36 | -3.16% | 2,323,480 |
| Jul 25, 2025 | 1,047.00 | 1,054.00 | 1,035.00 | 1,043.00 | 1,038.21 | -0.76% | 1,470,546 |
| Jul 24, 2025 | 1,047.00 | 1,082.94 | 1,039.00 | 1,051.00 | 1,046.17 | 0.67% | 2,431,359 |
| Jul 23, 2025 | 1,048.00 | 1,057.00 | 1,041.58 | 1,044.00 | 1,039.20 | -0.57% | 1,139,374 |
| Jul 22, 2025 | 1,058.00 | 1,059.00 | 1,032.00 | 1,050.00 | 1,045.18 | -1.78% | 1,397,074 |
| Jul 21, 2025 | 1,058.00 | 1,073.00 | 1,052.00 | 1,069.00 | 1,064.09 | 0.47% | 1,459,345 |
| Jul 18, 2025 | 1,067.00 | 1,071.00 | 1,054.00 | 1,064.00 | 1,059.11 | -0.19% | 1,005,535 |
| Jul 17, 2025 | 1,063.00 | 1,074.00 | 1,059.00 | 1,066.00 | 1,061.10 | -0.19% | 898,770 |
| Jul 16, 2025 | 1,079.00 | 1,082.00 | 1,061.00 | 1,068.00 | 1,063.09 | -1.11% | 1,090,701 |
| Jul 15, 2025 | 1,096.00 | 1,099.00 | 1,070.00 | 1,080.00 | 1,075.04 | -1.46% | 1,167,195 |
| Jul 14, 2025 | 1,075.00 | 1,096.00 | 1,071.00 | 1,096.00 | 1,090.96 | 1.86% | 869,674 |
| Jul 11, 2025 | 1,068.00 | 1,085.00 | 1,065.00 | 1,076.00 | 1,071.06 | 0.56% | 901,693 |
| Jul 10, 2025 | 1,092.00 | 1,095.00 | 1,065.69 | 1,070.00 | 1,065.08 | -1.65% | 1,144,112 |
| Jul 9, 2025 | 1,115.00 | 1,116.00 | 1,082.00 | 1,088.00 | 1,083.00 | -0.73% | 903,202 |
| Jul 8, 2025 | 1,108.00 | 1,115.00 | 1,090.00 | 1,096.00 | 1,090.96 | -0.45% | 1,041,722 |
| Jul 7, 2025 | 1,074.00 | 1,101.00 | 1,067.00 | 1,101.00 | 1,095.94 | 2.61% | 1,245,181 |
| Jul 4, 2025 | 1,079.00 | 1,081.00 | 1,063.00 | 1,073.00 | 1,068.07 | -1.20% | 1,091,114 |
| Jul 3, 2025 | 1,054.00 | 1,087.00 | 1,054.00 | 1,086.00 | 1,081.01 | 1.50% | 1,339,137 |
| Jul 2, 2025 | 1,123.00 | 1,131.00 | 1,068.00 | 1,070.00 | 1,065.08 | -4.38% | 2,897,581 |
| Jul 1, 2025 | 1,153.00 | 1,153.00 | 1,112.00 | 1,119.00 | 1,113.86 | -2.53% | 2,134,074 |
| Jun 30, 2025 | 1,157.00 | 1,166.00 | 1,138.00 | 1,148.00 | 1,142.73 | 0.97% | 2,760,714 |
| Jun 27, 2025 | 1,150.00 | 1,153.00 | 1,109.00 | 1,137.00 | 1,131.78 | -1.73% | 6,777,328 |