Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,146.00
-1.00 (-0.09%)
At close: Dec 5, 2025
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1,198.00 | 1,217.00 | 1,190.00 | 1,213.00 | 1,210.32 | -0.16% | 2,175,964 |
| Nov 3, 2025 | 1,221.00 | 1,226.00 | 1,203.00 | 1,215.00 | 1,212.32 | 0.16% | 1,076,037 |
| Oct 31, 2025 | 1,198.00 | 1,218.00 | 1,184.00 | 1,213.00 | 1,210.32 | 1.08% | 1,228,548 |
| Oct 30, 2025 | 1,217.00 | 1,217.00 | 1,195.00 | 1,200.00 | 1,197.35 | -1.48% | 1,341,586 |
| Oct 29, 2025 | 1,240.00 | 1,240.00 | 1,208.00 | 1,218.00 | 1,215.31 | -1.93% | 1,260,343 |
| Oct 28, 2025 | 1,218.00 | 1,252.00 | 1,212.59 | 1,242.00 | 1,239.26 | 1.72% | 1,728,764 |
| Oct 27, 2025 | 1,230.00 | 1,238.58 | 1,213.00 | 1,221.00 | 1,218.30 | -0.08% | 3,936,235 |
| Oct 24, 2025 | 1,229.00 | 1,230.00 | 1,202.00 | 1,222.00 | 1,219.30 | 0.66% | 2,092,664 |
| Oct 23, 2025 | 1,201.00 | 1,221.00 | 1,193.00 | 1,214.00 | 1,211.32 | 2.27% | 1,141,087 |
| Oct 22, 2025 | 1,185.00 | 1,205.13 | 1,185.00 | 1,187.00 | 1,184.38 | 1.28% | 1,204,821 |
| Oct 21, 2025 | 1,184.00 | 1,190.00 | 1,164.00 | 1,172.00 | 1,169.41 | 0.43% | 1,910,689 |
| Oct 20, 2025 | 1,166.00 | 1,182.00 | 1,155.84 | 1,167.00 | 1,164.42 | 2.10% | 1,220,619 |
| Oct 17, 2025 | 1,155.00 | 1,165.00 | 1,112.00 | 1,143.00 | 1,140.48 | -3.14% | 2,167,784 |
| Oct 16, 2025 | 1,166.00 | 1,185.00 | 1,153.00 | 1,180.00 | 1,177.39 | 0.85% | 1,650,277 |
| Oct 15, 2025 | 1,207.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,167.42 | -3.23% | 1,916,324 |
| Oct 14, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,209.00 | 1,206.33 | -0.17% | 2,044,056 |
| Oct 13, 2025 | 1,228.00 | 1,228.00 | 1,186.00 | 1,211.00 | 1,208.33 | -1.46% | 1,741,302 |
| Oct 10, 2025 | 1,248.00 | 1,252.00 | 1,216.00 | 1,229.00 | 1,226.29 | -1.99% | 1,610,502 |
| Oct 9, 2025 | 1,263.00 | 1,265.00 | 1,222.00 | 1,254.00 | 1,251.23 | -1.10% | 2,399,102 |
| Oct 8, 2025 | 1,255.00 | 1,275.00 | 1,234.82 | 1,268.00 | 1,265.20 | 1.20% | 1,767,563 |
| Oct 7, 2025 | 1,276.00 | 1,280.00 | 1,235.00 | 1,253.00 | 1,250.23 | -2.19% | 1,852,149 |
| Oct 6, 2025 | 1,299.00 | 1,301.00 | 1,278.00 | 1,281.00 | 1,278.17 | -1.23% | 1,225,320 |
| Oct 3, 2025 | 1,310.00 | 1,324.00 | 1,294.00 | 1,297.00 | 1,294.14 | -0.38% | 1,049,253 |
| Oct 2, 2025 | 1,280.00 | 1,302.00 | 1,274.00 | 1,302.00 | 1,299.12 | 1.72% | 1,328,126 |
| Oct 1, 2025 | 1,331.00 | 1,332.00 | 1,278.00 | 1,280.00 | 1,277.17 | -3.76% | 5,965,979 |
| Sep 30, 2025 | 1,307.00 | 1,332.00 | 1,299.00 | 1,330.00 | 1,327.06 | 2.15% | 3,034,710 |
| Sep 29, 2025 | 1,289.00 | 1,302.00 | 1,277.00 | 1,302.00 | 1,299.12 | 2.28% | 2,596,107 |