Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,484.00
+16.00 (1.09%)
At close: Jan 16, 2026
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,469.00 | 1,498.00 | 1,466.00 | 1,484.00 | 1,484.00 | 1.09% | 1,590,734 |
| Jan 15, 2026 | 1,485.00 | 1,486.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.47% | 1,364,054 |
| Jan 14, 2026 | 1,508.00 | 1,527.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.80% | 2,056,235 |
| Jan 13, 2026 | 1,490.00 | 1,512.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.81% | 1,443,381 |
| Jan 12, 2026 | 1,477.00 | 1,510.00 | 1,469.00 | 1,490.00 | 1,490.00 | 1.43% | 2,241,880 |
| Jan 9, 2026 | 1,450.00 | 1,473.00 | 1,441.00 | 1,469.00 | 1,469.00 | 1.31% | 1,458,098 |
| Jan 8, 2026 | 1,450.00 | 1,476.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.62% | 1,766,788 |
| Jan 7, 2026 | 1,389.00 | 1,444.00 | 1,381.00 | 1,441.00 | 1,441.00 | 3.82% | 2,312,479 |
| Jan 6, 2026 | 1,345.00 | 1,398.00 | 1,341.00 | 1,388.00 | 1,388.00 | 3.04% | 2,767,451 |
| Jan 5, 2026 | 1,304.00 | 1,347.00 | 1,299.00 | 1,347.00 | 1,347.00 | 5.81% | 2,419,173 |
| Jan 2, 2026 | 1,248.00 | 1,287.00 | 1,244.00 | 1,273.00 | 1,273.00 | 2.41% | 956,644 |
| Dec 31, 2025 | 1,244.00 | 1,244.00 | 1,232.00 | 1,243.00 | 1,243.00 | 0.08% | 203,530 |
| Dec 30, 2025 | 1,219.00 | 1,244.00 | 1,219.00 | 1,242.00 | 1,242.00 | 2.05% | 779,496 |
| Dec 29, 2025 | 1,244.00 | 1,254.00 | 1,215.00 | 1,217.00 | 1,217.00 | -3.41% | 863,136 |
| Dec 24, 2025 | 1,253.00 | 1,264.00 | 1,251.00 | 1,260.00 | 1,260.00 | 0.24% | 664,718 |
| Dec 23, 2025 | 1,253.00 | 1,262.00 | 1,249.00 | 1,257.00 | 1,257.00 | 0.32% | 1,092,668 |
| Dec 22, 2025 | 1,257.00 | 1,257.00 | 1,245.00 | 1,253.00 | 1,253.00 | 0.24% | 795,880 |
| Dec 19, 2025 | 1,233.00 | 1,255.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1.38% | 2,285,455 |
| Dec 18, 2025 | 1,217.00 | 1,236.00 | 1,202.00 | 1,233.00 | 1,233.00 | 1.40% | 952,741 |
| Dec 17, 2025 | 1,200.00 | 1,243.00 | 1,197.00 | 1,216.00 | 1,216.00 | 0.16% | 2,290,132 |
| Dec 16, 2025 | 1,245.00 | 1,249.00 | 1,182.00 | 1,214.00 | 1,214.00 | -3.57% | 2,821,585 |
| Dec 15, 2025 | 1,250.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,259.00 | 0.88% | 1,053,402 |
| Dec 12, 2025 | 1,234.00 | 1,252.08 | 1,230.00 | 1,248.00 | 1,248.00 | 1.46% | 1,266,482 |
| Dec 11, 2025 | 1,216.00 | 1,230.00 | 1,213.00 | 1,230.00 | 1,230.00 | 1.57% | 1,982,040 |
| Dec 10, 2025 | 1,197.00 | 1,213.00 | 1,188.00 | 1,211.00 | 1,211.00 | 1.25% | 1,287,496 |
| Dec 9, 2025 | 1,191.00 | 1,223.00 | 1,177.24 | 1,196.00 | 1,196.00 | 1.70% | 1,395,513 |
| Dec 8, 2025 | 1,153.00 | 1,193.00 | 1,152.00 | 1,176.00 | 1,176.00 | 2.62% | 1,314,491 |
| Dec 5, 2025 | 1,155.00 | 1,169.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.09% | 804,184 |
| Dec 4, 2025 | 1,135.00 | 1,152.00 | 1,124.00 | 1,147.00 | 1,147.00 | 1.33% | 1,109,950 |
| Dec 3, 2025 | 1,130.00 | 1,138.00 | 1,118.00 | 1,132.00 | 1,129.50 | 1.52% | 839,901 |
| Dec 2, 2025 | 1,100.00 | 1,123.00 | 1,097.00 | 1,115.00 | 1,112.54 | 1.00% | 1,570,563 |
| Dec 1, 2025 | 1,122.00 | 1,127.00 | 1,103.00 | 1,104.00 | 1,101.56 | -2.56% | 1,283,022 |
| Nov 28, 2025 | 1,152.00 | 1,154.00 | 1,120.00 | 1,133.00 | 1,130.50 | -1.05% | 1,233,262 |
| Nov 27, 2025 | 1,138.00 | 1,146.00 | 1,118.00 | 1,145.00 | 1,142.47 | 1.15% | 833,194 |
| Nov 26, 2025 | 1,150.00 | 1,153.00 | 1,110.00 | 1,132.00 | 1,129.50 | 0.35% | 1,172,080 |
| Nov 25, 2025 | 1,136.00 | 1,139.00 | 1,099.00 | 1,128.00 | 1,125.51 | -0.35% | 1,614,969 |
| Nov 24, 2025 | 1,158.00 | 1,163.00 | 1,112.00 | 1,132.00 | 1,129.50 | -1.57% | 7,932,090 |
| Nov 21, 2025 | 1,094.00 | 1,168.00 | 1,049.00 | 1,150.00 | 1,147.46 | 1.77% | 2,809,750 |
| Nov 20, 2025 | 1,122.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,127.50 | 1.07% | 2,013,526 |
| Nov 19, 2025 | 1,143.00 | 1,153.00 | 1,100.00 | 1,118.00 | 1,115.53 | -3.37% | 1,738,536 |
| Nov 18, 2025 | 1,140.00 | 1,163.00 | 1,128.00 | 1,157.00 | 1,154.44 | -0.77% | 3,878,366 |
| Nov 17, 2025 | 1,175.00 | 1,187.00 | 1,162.00 | 1,166.00 | 1,163.42 | -0.77% | 3,961,461 |
| Nov 14, 2025 | 1,169.00 | 1,178.00 | 1,150.00 | 1,175.00 | 1,172.41 | -0.84% | 1,894,900 |
| Nov 13, 2025 | 1,176.00 | 1,199.00 | 1,166.00 | 1,185.00 | 1,182.38 | 0.51% | 995,616 |
| Nov 12, 2025 | 1,179.00 | 1,184.00 | 1,155.00 | 1,179.00 | 1,176.40 | 0.17% | 1,029,276 |
| Nov 11, 2025 | 1,211.00 | 1,213.00 | 1,172.00 | 1,177.00 | 1,174.40 | -1.42% | 879,095 |
| Nov 10, 2025 | 1,198.00 | 1,202.00 | 1,181.00 | 1,194.00 | 1,191.36 | 0.67% | 1,921,097 |
| Nov 7, 2025 | 1,187.00 | 1,191.00 | 1,167.00 | 1,186.00 | 1,183.38 | -0.34% | 1,015,225 |
| Nov 6, 2025 | 1,196.00 | 1,201.00 | 1,178.00 | 1,190.00 | 1,187.37 | -0.25% | 998,229 |
| Nov 5, 2025 | 1,220.00 | 1,224.00 | 1,185.00 | 1,193.00 | 1,190.37 | -1.65% | 1,435,142 |