Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 1,121.00
-13.00 (-1.15%)
Jul 24, 2026, 4:37 PM GMT
LON:BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,126.00 | 1,144.50 | 1,120.00 | 1,121.00 | 1,121.00 | -1.15% | 1,262,858 |
| Jul 23, 2026 | 1,110.50 | 1,151.50 | 1,104.00 | 1,134.00 | 1,134.00 | 1.93% | 2,468,591 |
| Jul 22, 2026 | 1,083.00 | 1,125.50 | 1,074.50 | 1,112.50 | 1,112.50 | 2.96% | 3,860,930 |
| Jul 21, 2026 | 1,051.00 | 1,124.00 | 1,048.50 | 1,080.50 | 1,080.50 | 4.14% | 5,982,797 |
| Jul 20, 2026 | 1,030.00 | 1,048.50 | 1,030.00 | 1,037.50 | 1,037.50 | 0.14% | 969,389 |
| Jul 17, 2026 | 1,018.50 | 1,049.00 | 1,015.50 | 1,036.00 | 1,036.00 | 0.34% | 1,223,777 |
| Jul 16, 2026 | 1,013.50 | 1,032.50 | 1,004.90 | 1,032.50 | 1,032.50 | 1.28% | 1,944,173 |
| Jul 15, 2026 | 1,007.00 | 1,029.00 | 994.00 | 1,019.50 | 1,019.50 | 0.59% | 3,301,023 |
| Jul 14, 2026 | 1,005.00 | 1,017.00 | 993.30 | 1,013.50 | 1,013.50 | 0.85% | 1,368,361 |
| Jul 13, 2026 | 1,003.00 | 1,016.50 | 992.60 | 1,005.00 | 1,005.00 | -0.45% | 2,814,801 |
| Jul 10, 2026 | 1,028.50 | 1,036.50 | 1,002.50 | 1,009.50 | 1,009.50 | -1.61% | 6,146,268 |
| Jul 9, 2026 | 1,059.00 | 1,070.50 | 1,015.50 | 1,026.00 | 1,026.00 | -2.47% | 6,882,122 |
| Jul 8, 2026 | 1,073.50 | 1,081.00 | 1,021.00 | 1,052.00 | 1,052.00 | -2.50% | 4,598,090 |
| Jul 7, 2026 | 1,046.00 | 1,079.00 | 1,039.50 | 1,079.00 | 1,079.00 | 2.96% | 5,867,067 |
| Jul 6, 2026 | 1,041.50 | 1,068.50 | 1,030.00 | 1,048.00 | 1,048.00 | 0.87% | 1,167,428 |
| Jul 3, 2026 | 1,059.00 | 1,064.00 | 1,035.00 | 1,039.00 | 1,039.00 | -1.66% | 1,225,857 |
| Jul 2, 2026 | 998.80 | 1,063.50 | 998.00 | 1,056.50 | 1,056.50 | 5.54% | 2,731,735 |
| Jul 1, 2026 | 959.80 | 1,005.00 | 952.20 | 1,001.00 | 1,001.00 | 5.17% | 3,452,752 |
| Jun 30, 2026 | 923.60 | 954.30 | 914.80 | 951.80 | 951.80 | 3.34% | 3,716,823 |
| Jun 29, 2026 | 957.00 | 962.60 | 902.40 | 921.00 | 921.00 | -5.15% | 8,752,847 |
| Jun 26, 2026 | 974.80 | 980.80 | 957.20 | 971.00 | 971.00 | -1.42% | 3,353,101 |
| Jun 25, 2026 | 981.80 | 995.60 | 960.00 | 985.00 | 985.00 | 0.10% | 3,912,874 |
| Jun 24, 2026 | 1,003.50 | 1,014.00 | 974.00 | 984.00 | 984.00 | -2.04% | 1,833,195 |
| Jun 23, 2026 | 988.00 | 1,026.00 | 986.20 | 1,004.50 | 1,004.50 | 2.04% | 3,376,881 |
| Jun 22, 2026 | 1,020.00 | 1,022.50 | 959.20 | 984.40 | 984.40 | -5.89% | 3,638,024 |
| Jun 19, 2026 | 1,040.00 | 1,060.00 | 1,033.00 | 1,046.00 | 1,046.00 | 1.31% | 4,187,477 |
| Jun 18, 2026 | 1,048.00 | 1,051.00 | 1,017.50 | 1,032.50 | 1,032.50 | -0.96% | 1,641,048 |
| Jun 17, 2026 | 1,046.50 | 1,059.00 | 1,033.50 | 1,042.50 | 1,042.50 | 0.05% | 1,082,617 |
| Jun 16, 2026 | 1,041.50 | 1,060.50 | 1,040.50 | 1,042.00 | 1,042.00 | 0.82% | 2,046,429 |
| Jun 15, 2026 | 1,036.50 | 1,050.50 | 1,020.00 | 1,033.50 | 1,033.50 | -0.05% | 1,772,531 |
| Jun 12, 2026 | 1,041.50 | 1,044.00 | 1,023.00 | 1,034.00 | 1,034.00 | 0.58% | 3,558,092 |
| Jun 11, 2026 | 1,011.00 | 1,036.80 | 1,001.00 | 1,028.00 | 1,028.00 | 1.38% | 5,451,651 |
| Jun 10, 2026 | 1,012.00 | 1,027.00 | 994.80 | 1,014.00 | 1,014.00 | 0.55% | 1,344,890 |
| Jun 9, 2026 | 1,038.00 | 1,038.50 | 1,008.50 | 1,008.50 | 1,008.50 | -2.84% | 1,535,009 |
| Jun 8, 2026 | 1,025.00 | 1,046.00 | 1,015.50 | 1,038.00 | 1,038.00 | 0.29% | 1,282,546 |
| Jun 5, 2026 | 1,044.00 | 1,050.00 | 1,034.50 | 1,035.00 | 1,035.00 | -0.34% | 1,195,007 |
| Jun 4, 2026 | 1,037.50 | 1,044.00 | 1,027.50 | 1,038.50 | 1,038.50 | 0.68% | 970,203 |
| Jun 3, 2026 | 1,028.50 | 1,041.50 | 1,019.50 | 1,031.50 | 1,031.50 | -0.48% | 1,461,588 |
| Jun 2, 2026 | 1,059.50 | 1,065.50 | 1,021.50 | 1,036.50 | 1,036.50 | -0.91% | 2,742,197 |
| Jun 1, 2026 | 1,089.00 | 1,095.50 | 1,041.00 | 1,046.00 | 1,046.00 | -4.61% | 2,663,835 |
| May 29, 2026 | 1,113.50 | 1,118.00 | 1,087.00 | 1,096.50 | 1,096.50 | -1.08% | 4,015,632 |
| May 28, 2026 | 1,058.00 | 1,116.00 | 1,057.50 | 1,108.50 | 1,108.50 | 4.13% | 2,536,969 |
| May 27, 2026 | 1,047.00 | 1,076.50 | 1,043.50 | 1,064.50 | 1,064.50 | 0.14% | 4,624,322 |
| May 26, 2026 | 1,070.00 | 1,088.50 | 1,059.50 | 1,063.00 | 1,063.00 | -0.05% | 1,408,247 |
| May 22, 2026 | 1,072.00 | 1,080.00 | 1,052.50 | 1,063.50 | 1,063.50 | -0.28% | 2,405,898 |
| May 21, 2026 | 1,045.50 | 1,072.00 | 1,035.50 | 1,066.50 | 1,066.50 | 2.60% | 3,493,610 |
| May 20, 2026 | 1,009.00 | 1,039.50 | 990.00 | 1,039.50 | 1,039.50 | 5.30% | 6,371,671 |
| May 19, 2026 | 988.00 | 1,004.50 | 947.20 | 987.20 | 987.20 | 0.55% | 3,335,531 |
| May 18, 2026 | 954.40 | 981.80 | 940.80 | 981.80 | 981.80 | 2.59% | 3,403,281 |
| May 15, 2026 | 967.20 | 986.40 | 944.00 | 957.00 | 957.00 | -1.89% | 2,405,737 |