Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,170.00
-15.00 (-1.27%)
Nov 14, 2025, 3:05 PM BST
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,169.00 | 1,171.00 | 1,150.00 | 1,152.00 | 1,152.00 | -2.78% | 1,027,176 |
| Nov 13, 2025 | 1,176.00 | 1,199.00 | 1,166.00 | 1,185.00 | 1,185.00 | 0.51% | 995,580 |
| Nov 12, 2025 | 1,179.00 | 1,184.00 | 1,155.00 | 1,179.00 | 1,179.00 | 0.17% | 1,029,275 |
| Nov 11, 2025 | 1,211.00 | 1,213.00 | 1,172.00 | 1,177.00 | 1,177.00 | -1.42% | 879,095 |
| Nov 10, 2025 | 1,198.00 | 1,202.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.67% | 1,921,097 |
| Nov 7, 2025 | 1,187.00 | 1,191.00 | 1,167.00 | 1,186.00 | 1,186.00 | -0.34% | 1,015,224 |
| Nov 6, 2025 | 1,196.00 | 1,201.00 | 1,178.00 | 1,190.00 | 1,190.00 | -0.25% | 998,229 |
| Nov 5, 2025 | 1,220.00 | 1,224.00 | 1,185.00 | 1,193.00 | 1,193.00 | -1.65% | 1,435,141 |
| Nov 4, 2025 | 1,198.00 | 1,217.00 | 1,190.00 | 1,213.00 | 1,213.00 | -0.16% | 2,175,963 |
| Nov 3, 2025 | 1,221.00 | 1,226.00 | 1,203.00 | 1,215.00 | 1,215.00 | 0.16% | 1,076,037 |
| Oct 31, 2025 | 1,198.00 | 1,218.00 | 1,184.00 | 1,213.00 | 1,213.00 | 1.08% | 1,228,548 |
| Oct 30, 2025 | 1,217.00 | 1,217.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.48% | 1,341,585 |
| Oct 29, 2025 | 1,240.00 | 1,240.00 | 1,208.00 | 1,218.00 | 1,218.00 | -1.93% | 1,260,343 |
| Oct 28, 2025 | 1,218.00 | 1,252.00 | 1,212.59 | 1,242.00 | 1,242.00 | 1.72% | 1,728,764 |
| Oct 27, 2025 | 1,230.00 | 1,238.58 | 1,213.00 | 1,221.00 | 1,221.00 | -0.08% | 3,936,234 |
| Oct 24, 2025 | 1,229.00 | 1,230.00 | 1,202.00 | 1,222.00 | 1,222.00 | 0.66% | 2,092,663 |
| Oct 23, 2025 | 1,201.00 | 1,221.00 | 1,193.00 | 1,214.00 | 1,214.00 | 2.27% | 1,141,086 |
| Oct 22, 2025 | 1,185.00 | 1,205.13 | 1,185.00 | 1,187.00 | 1,187.00 | 1.28% | 1,204,820 |
| Oct 21, 2025 | 1,184.00 | 1,190.00 | 1,164.00 | 1,172.00 | 1,172.00 | 0.43% | 1,910,688 |
| Oct 20, 2025 | 1,166.00 | 1,182.00 | 1,155.84 | 1,167.00 | 1,167.00 | 2.10% | 1,220,618 |
| Oct 17, 2025 | 1,155.00 | 1,165.00 | 1,112.00 | 1,143.00 | 1,143.00 | -3.14% | 2,167,784 |
| Oct 16, 2025 | 1,166.00 | 1,185.00 | 1,153.00 | 1,180.00 | 1,180.00 | 0.85% | 1,650,277 |
| Oct 15, 2025 | 1,207.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,170.00 | -3.23% | 1,916,323 |
| Oct 14, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,209.00 | 1,209.00 | -0.17% | 2,044,056 |
| Oct 13, 2025 | 1,228.00 | 1,228.00 | 1,186.00 | 1,211.00 | 1,211.00 | -1.46% | 1,741,302 |
| Oct 10, 2025 | 1,248.00 | 1,252.00 | 1,216.00 | 1,229.00 | 1,229.00 | -1.99% | 1,610,501 |
| Oct 9, 2025 | 1,263.00 | 1,265.00 | 1,222.00 | 1,254.00 | 1,254.00 | -1.10% | 2,399,101 |
| Oct 8, 2025 | 1,255.00 | 1,275.00 | 1,234.82 | 1,268.00 | 1,268.00 | 1.20% | 1,767,562 |
| Oct 7, 2025 | 1,276.00 | 1,280.00 | 1,235.00 | 1,253.00 | 1,253.00 | -2.19% | 1,852,148 |
| Oct 6, 2025 | 1,299.00 | 1,301.00 | 1,278.00 | 1,281.00 | 1,281.00 | -1.23% | 1,225,319 |
| Oct 3, 2025 | 1,310.00 | 1,324.00 | 1,294.00 | 1,297.00 | 1,297.00 | -0.38% | 1,049,253 |
| Oct 2, 2025 | 1,280.00 | 1,302.00 | 1,274.00 | 1,302.00 | 1,302.00 | 1.72% | 1,328,126 |
| Oct 1, 2025 | 1,331.00 | 1,332.00 | 1,278.00 | 1,280.00 | 1,280.00 | -3.76% | 5,965,979 |
| Sep 30, 2025 | 1,307.00 | 1,331.28 | 1,299.00 | 1,330.00 | 1,330.00 | 2.15% | 3,036,117 |
| Sep 29, 2025 | 1,289.00 | 1,302.00 | 1,277.01 | 1,302.00 | 1,302.00 | 2.28% | 2,596,107 |
| Sep 26, 2025 | 1,236.00 | 1,280.00 | 1,235.00 | 1,273.00 | 1,273.00 | 3.16% | 2,532,991 |
| Sep 25, 2025 | 1,217.00 | 1,234.00 | 1,197.00 | 1,234.00 | 1,234.00 | 0.33% | 2,473,359 |
| Sep 24, 2025 | 1,190.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 4.33% | 2,306,642 |
| Sep 23, 2025 | 1,207.00 | 1,207.00 | 1,170.00 | 1,179.00 | 1,179.00 | -1.91% | 1,222,812 |
| Sep 22, 2025 | 1,190.00 | 1,209.00 | 1,182.00 | 1,202.00 | 1,202.00 | 1.01% | 1,315,599 |
| Sep 19, 2025 | 1,194.00 | 1,205.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.25% | 3,543,056 |
| Sep 18, 2025 | 1,192.00 | 1,200.00 | 1,172.58 | 1,187.00 | 1,187.00 | 0.59% | 2,273,480 |
| Sep 17, 2025 | 1,168.00 | 1,193.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.46% | 1,735,254 |
| Sep 16, 2025 | 1,168.00 | 1,176.00 | 1,154.00 | 1,163.00 | 1,163.00 | -0.09% | 1,918,829 |
| Sep 15, 2025 | 1,170.00 | 1,181.00 | 1,162.00 | 1,164.00 | 1,164.00 | 0.61% | 1,517,202 |
| Sep 12, 2025 | 1,131.00 | 1,157.00 | 1,128.00 | 1,157.00 | 1,157.00 | 2.39% | 1,804,243 |
| Sep 11, 2025 | 1,104.00 | 1,130.00 | 1,096.62 | 1,130.00 | 1,130.00 | 2.73% | 1,821,840 |
| Sep 10, 2025 | 1,104.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.18% | 3,406,005 |
| Sep 9, 2025 | 1,108.00 | 1,111.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.54% | 1,464,257 |
| Sep 8, 2025 | 1,092.00 | 1,113.00 | 1,088.90 | 1,104.00 | 1,104.00 | 1.19% | 1,310,784 |