Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,087.00
-9.50 (-0.87%)
Apr 29, 2026, 4:53 PM GMT
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,117.00 | 1,117.00 | 1,086.50 | 1,087.00 | 1,087.00 | -0.87% | 984,091 |
| Apr 28, 2026 | 1,105.50 | 1,107.00 | 1,082.00 | 1,096.50 | 1,096.50 | -0.81% | 3,430,907 |
| Apr 27, 2026 | 1,131.00 | 1,139.50 | 1,105.50 | 1,105.50 | 1,105.50 | -2.30% | 3,189,272 |
| 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% | 1,296,496 |
| Apr 22, 2026 | 1,222.00 | 1,232.00 | 1,197.50 | 1,201.00 | 1,201.00 | -1.19% | 3,549,869 |
| 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% | 1,639,819 |
| Apr 17, 2026 | 1,230.50 | 1,276.00 | 1,225.50 | 1,255.50 | 1,255.50 | 1.70% | 2,619,998 |
| Apr 16, 2026 | 1,268.50 | 1,268.50 | 1,224.00 | 1,234.50 | 1,234.50 | -2.30% | 1,046,860 |
| Apr 15, 2026 | 1,258.50 | 1,267.50 | 1,237.00 | 1,263.50 | 1,263.50 | 0.08% | 1,364,439 |
| 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% | 1,942,028 |
| Apr 10, 2026 | 1,272.00 | 1,279.50 | 1,233.00 | 1,257.50 | 1,257.50 | -1.76% | 2,886,844 |
| Apr 9, 2026 | 1,283.00 | 1,290.00 | 1,256.50 | 1,280.00 | 1,280.00 | -0.39% | 1,303,949 |
| Apr 8, 2026 | 1,302.50 | 1,304.50 | 1,272.50 | 1,285.00 | 1,285.00 | 3.59% | 4,297,360 |
| Apr 7, 2026 | 1,278.00 | 1,281.50 | 1,224.50 | 1,240.50 | 1,240.50 | -2.78% | 2,587,663 |
| Apr 2, 2026 | 1,241.00 | 1,287.00 | 1,227.00 | 1,276.00 | 1,276.00 | 0.63% | 1,289,111 |
| Apr 1, 2026 | 1,205.00 | 1,268.00 | 1,200.00 | 1,268.00 | 1,268.00 | 9.50% | 2,831,074 |
| Mar 31, 2026 | 1,135.00 | 1,167.00 | 1,135.00 | 1,158.00 | 1,158.00 | 0.70% | 2,056,416 |
| Mar 30, 2026 | 1,146.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.43% | 2,269,989 |
| Mar 27, 2026 | 1,214.00 | 1,219.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.70% | 2,508,700 |
| Mar 26, 2026 | 1,246.00 | 1,248.00 | 1,212.00 | 1,212.00 | 1,212.00 | -3.43% | 1,907,371 |
| Mar 25, 2026 | 1,257.00 | 1,277.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1.05% | 3,108,564 |
| 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 | 1,311.00 | 1,243.00 | 1,270.00 | 1,270.00 | -0.39% | 3,566,708 |
| Mar 20, 2026 | 1,332.00 | 1,338.00 | 1,270.00 | 1,275.00 | 1,275.00 | -4.49% | 4,364,131 |
| Mar 19, 2026 | 1,387.00 | 1,389.00 | 1,330.00 | 1,335.00 | 1,335.00 | -4.23% | 2,783,225 |
| Mar 18, 2026 | 1,370.00 | 1,415.00 | 1,368.00 | 1,394.00 | 1,394.00 | 2.05% | 1,200,285 |
| Mar 17, 2026 | 1,352.00 | 1,379.00 | 1,342.00 | 1,366.00 | 1,366.00 | 0.44% | 1,528,161 |
| Mar 16, 2026 | 1,385.00 | 1,387.00 | 1,350.78 | 1,360.00 | 1,360.00 | -1.45% | 3,176,715 |
| Mar 13, 2026 | 1,379.00 | 1,400.00 | 1,362.00 | 1,380.00 | 1,380.00 | -0.36% | 1,692,755 |
| Mar 12, 2026 | 1,385.00 | 1,435.00 | 1,381.00 | 1,385.00 | 1,385.00 | 0.14% | 1,677,719 |
| Mar 11, 2026 | 1,406.00 | 1,414.00 | 1,366.00 | 1,383.00 | 1,383.00 | -2.40% | 4,345,565 |
| Mar 10, 2026 | 1,397.00 | 1,424.00 | 1,370.00 | 1,417.00 | 1,417.00 | 1.87% | 1,292,723 |
| Mar 9, 2026 | 1,359.00 | 1,404.00 | 1,343.00 | 1,391.00 | 1,391.00 | 1.68% | 1,339,208 |
| Mar 6, 2026 | 1,366.00 | 1,390.00 | 1,359.00 | 1,368.00 | 1,368.00 | 1.03% | 910,697 |
| Mar 5, 2026 | 1,405.00 | 1,416.00 | 1,340.00 | 1,354.00 | 1,354.00 | -3.29% | 1,407,077 |
| Mar 4, 2026 | 1,380.00 | 1,401.00 | 1,371.00 | 1,400.00 | 1,400.00 | 1.45% | 1,378,333 |
| Mar 3, 2026 | 1,372.00 | 1,380.00 | 1,332.00 | 1,380.00 | 1,380.00 | 0.36% | 2,937,654 |
| Mar 2, 2026 | 1,357.00 | 1,396.00 | 1,344.00 | 1,375.00 | 1,375.00 | 1.70% | 2,265,256 |
| Feb 27, 2026 | 1,363.00 | 1,372.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.29% | 1,913,991 |
| Feb 26, 2026 | 1,374.00 | 1,383.00 | 1,346.00 | 1,356.00 | 1,356.00 | -1.31% | 2,409,558 |
| Feb 25, 2026 | 1,416.00 | 1,416.00 | 1,372.00 | 1,374.00 | 1,374.00 | -2.07% | 1,025,672 |
| Feb 24, 2026 | 1,400.00 | 1,407.00 | 1,381.00 | 1,403.00 | 1,403.00 | 0.07% | 983,056 |
| Feb 23, 2026 | 1,425.00 | 1,425.00 | 1,387.00 | 1,402.00 | 1,402.00 | -1.27% | 858,169 |
| Feb 20, 2026 | 1,399.00 | 1,424.00 | 1,392.00 | 1,420.00 | 1,420.00 | 1.65% | 1,067,185 |
| Feb 19, 2026 | 1,389.00 | 1,397.00 | 1,352.00 | 1,397.00 | 1,397.00 | 1.53% | 990,314 |
| Feb 18, 2026 | 1,352.00 | 1,396.00 | 1,352.00 | 1,376.00 | 1,376.00 | 1.85% | 1,898,854 |
| Feb 17, 2026 | 1,346.00 | 1,351.00 | 1,318.00 | 1,351.00 | 1,351.00 | 0.37% | 1,014,271 |