Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,063.50
-3.00 (-0.28%)
May 22, 2026, 5:08 PM GMT
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,072.00 | 1,080.00 | 1,052.50 | 1,063.50 | 1,063.50 | -0.28% | 2,405,735 |
| May 21, 2026 | 1,045.50 | 1,072.00 | 1,037.50 | 1,066.50 | 1,066.50 | 2.60% | 3,209,628 |
| May 20, 2026 | 1,009.00 | 1,039.50 | 990.60 | 1,039.50 | 1,039.50 | 5.30% | 6,371,576 |
| May 19, 2026 | 988.00 | 1,004.50 | 947.20 | 987.20 | 987.20 | 0.55% | 2,585,453 |
| May 18, 2026 | 954.40 | 981.80 | 941.40 | 981.80 | 981.80 | 2.59% | 2,906,795 |
| May 15, 2026 | 967.20 | 986.40 | 944.00 | 957.00 | 957.00 | -1.89% | 2,405,737 |
| May 14, 2026 | 1,015.50 | 1,015.50 | 975.40 | 975.40 | 975.40 | -3.90% | 4,310,867 |
| May 13, 2026 | 1,017.00 | 1,048.50 | 1,000.00 | 1,015.00 | 1,015.00 | 0.79% | 2,049,157 |
| May 12, 2026 | 1,018.00 | 1,023.98 | 1,004.80 | 1,007.00 | 1,007.00 | -2.71% | 2,669,411 |
| May 11, 2026 | 1,054.00 | 1,056.50 | 1,014.00 | 1,035.00 | 1,035.00 | -1.66% | 3,495,041 |
| May 8, 2026 | 1,099.00 | 1,099.00 | 1,052.50 | 1,052.50 | 1,052.50 | -4.32% | 2,203,485 |
| May 7, 2026 | 1,126.50 | 1,129.50 | 1,080.00 | 1,100.00 | 1,100.00 | -2.05% | 1,356,889 |
| May 6, 2026 | 1,114.00 | 1,126.00 | 1,101.00 | 1,123.00 | 1,123.00 | 2.51% | 1,936,025 |
| May 5, 2026 | 1,099.50 | 1,117.50 | 1,081.00 | 1,095.50 | 1,095.50 | -0.41% | 8,128,148 |
| May 1, 2026 | 1,086.50 | 1,105.00 | 1,081.50 | 1,100.00 | 1,100.00 | -0.32% | 551,558 |
| Apr 30, 2026 | 1,078.00 | 1,103.50 | 1,071.00 | 1,103.50 | 1,103.50 | 1.52% | 1,891,457 |
| Apr 29, 2026 | 1,117.00 | 1,117.00 | 1,086.50 | 1,087.00 | 1,087.00 | -0.87% | 984,199 |
| Apr 28, 2026 | 1,105.50 | 1,108.50 | 1,082.00 | 1,096.50 | 1,096.50 | -0.81% | 5,826,093 |
| Apr 27, 2026 | 1,131.00 | 1,141.00 | 1,105.50 | 1,105.50 | 1,105.50 | -2.30% | 3,189,564 |
| Apr 24, 2026 | 1,174.00 | 1,177.00 | 1,131.50 | 1,131.50 | 1,131.50 | -4.60% | 2,502,918 |
| Apr 23, 2026 | 1,188.50 | 1,194.50 | 1,160.00 | 1,186.00 | 1,186.00 | -1.25% | 1,296,639 |
| Apr 22, 2026 | 1,222.00 | 1,233.00 | 1,197.50 | 1,201.00 | 1,201.00 | -1.19% | 5,096,724 |
| Apr 21, 2026 | 1,245.50 | 1,254.00 | 1,206.00 | 1,215.50 | 1,215.50 | -1.38% | 3,574,156 |
| Apr 20, 2026 | 1,249.50 | 1,255.50 | 1,225.00 | 1,232.50 | 1,232.50 | -1.83% | 1,640,228 |
| Apr 17, 2026 | 1,230.50 | 1,276.00 | 1,225.50 | 1,255.50 | 1,255.50 | 1.70% | 2,620,011 |
| Apr 16, 2026 | 1,268.50 | 1,270.00 | 1,224.00 | 1,234.50 | 1,234.50 | -2.30% | 1,047,040 |
| Apr 15, 2026 | 1,258.50 | 1,268.00 | 1,237.00 | 1,263.50 | 1,263.50 | 0.08% | 1,364,658 |
| Apr 14, 2026 | 1,276.00 | 1,283.00 | 1,262.50 | 1,262.50 | 1,262.50 | -0.32% | 2,900,895 |
| Apr 13, 2026 | 1,253.00 | 1,271.50 | 1,246.00 | 1,266.50 | 1,266.50 | 0.72% | 1,942,164 |
| Apr 10, 2026 | 1,272.00 | 1,280.50 | 1,233.00 | 1,257.50 | 1,257.50 | -1.76% | 2,887,407 |
| Apr 9, 2026 | 1,283.00 | 1,290.00 | 1,256.50 | 1,280.00 | 1,280.00 | -0.39% | 1,304,065 |
| Apr 8, 2026 | 1,302.50 | 1,304.50 | 1,272.50 | 1,285.00 | 1,285.00 | 3.59% | 4,297,368 |
| Apr 7, 2026 | 1,278.00 | 1,281.50 | 1,224.00 | 1,240.50 | 1,240.50 | -2.78% | 2,587,997 |
| Apr 2, 2026 | 1,241.00 | 1,287.00 | 1,225.00 | 1,276.00 | 1,276.00 | 0.63% | 1,303,297 |
| Apr 1, 2026 | 1,205.00 | 1,268.00 | 1,100.00 | 1,268.00 | 1,268.00 | 9.50% | 2,831,200 |
| Mar 31, 2026 | 1,135.00 | 1,167.00 | 1,135.00 | 1,158.00 | 1,158.00 | 0.70% | 2,088,114 |
| Mar 30, 2026 | 1,146.00 | 1,161.00 | 1,134.00 | 1,150.00 | 1,150.00 | -0.43% | 2,270,656 |
| Mar 27, 2026 | 1,214.00 | 1,219.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.70% | 4,201,308 |
| Mar 26, 2026 | 1,246.00 | 1,254.00 | 1,212.00 | 1,212.00 | 1,212.00 | -3.43% | 2,795,879 |
| Mar 25, 2026 | 1,257.00 | 1,279.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1.05% | 7,189,269 |
| Mar 24, 2026 | 1,282.00 | 1,289.00 | 1,223.00 | 1,242.00 | 1,242.00 | -2.20% | 2,386,605 |
| Mar 23, 2026 | 1,251.00 | 1,312.00 | 1,242.41 | 1,270.00 | 1,270.00 | -0.39% | 4,250,075 |
| Mar 20, 2026 | 1,332.00 | 1,341.00 | 1,270.00 | 1,275.00 | 1,275.00 | -4.49% | 4,540,180 |
| Mar 19, 2026 | 1,387.00 | 1,394.00 | 1,329.00 | 1,335.00 | 1,335.00 | -4.23% | 2,783,491 |
| Mar 18, 2026 | 1,370.00 | 1,415.00 | 1,368.00 | 1,394.00 | 1,394.00 | 2.05% | 1,200,295 |
| Mar 17, 2026 | 1,352.00 | 1,379.00 | 1,342.00 | 1,366.00 | 1,366.00 | 0.44% | 5,306,070 |
| Mar 16, 2026 | 1,385.00 | 1,387.00 | 1,350.78 | 1,360.00 | 1,360.00 | -1.45% | 3,190,185 |
| Mar 13, 2026 | 1,379.00 | 1,400.00 | 1,361.00 | 1,380.00 | 1,380.00 | -0.36% | 6,427,894 |
| Mar 12, 2026 | 1,385.00 | 1,435.00 | 1,381.00 | 1,385.00 | 1,385.00 | 0.14% | 1,893,301 |
| Mar 11, 2026 | 1,406.00 | 1,414.00 | 1,366.00 | 1,383.00 | 1,383.00 | -2.40% | 4,345,565 |