Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,273.00
+39.00 (3.16%)
Sep 26, 2025, 5:26 PM BST
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,236.00 | 1,280.00 | 1,235.00 | 1,273.00 | 1,273.00 | 3.16% | 2,531,940 |
| 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 |
| Sep 5, 2025 | 1,080.00 | 1,102.86 | 1,075.00 | 1,091.00 | 1,091.00 | 2.15% | 1,838,521 |
| 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 |