Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 990.80
-2.20 (-0.22%)
Sep 4, 2026, 5:13 PM GMT
LON:BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 995.00 | 1,015.50 | 990.80 | 990.80 | 990.80 | -0.22% | 2,671,558 |
| Sep 3, 2026 | 1,009.00 | 1,015.50 | 993.00 | 993.00 | 993.00 | -1.10% | 2,093,343 |
| Sep 2, 2026 | 1,021.50 | 1,023.00 | 996.00 | 1,004.00 | 1,004.00 | -1.95% | 1,914,364 |
| Sep 1, 2026 | 1,053.00 | 1,058.00 | 1,024.00 | 1,024.00 | 1,024.00 | -3.08% | 2,897,211 |
| Aug 28, 2026 | 1,084.50 | 1,089.10 | 1,053.00 | 1,056.50 | 1,056.50 | -2.36% | 1,609,183 |
| Aug 27, 2026 | 1,087.50 | 1,092.00 | 1,072.50 | 1,082.00 | 1,082.00 | -0.32% | 1,097,041 |
| Aug 26, 2026 | 1,096.50 | 1,107.50 | 1,085.50 | 1,085.50 | 1,085.50 | -0.64% | 1,415,093 |
| Aug 25, 2026 | 1,084.00 | 1,092.50 | 1,073.00 | 1,092.50 | 1,092.50 | 1.02% | 879,823 |
| Aug 24, 2026 | 1,102.50 | 1,116.00 | 1,081.50 | 1,081.50 | 1,081.50 | -2.08% | 913,084 |
| Aug 21, 2026 | 1,118.00 | 1,125.00 | 1,104.50 | 1,104.50 | 1,104.50 | -1.21% | 2,032,647 |
| Aug 20, 2026 | 1,134.50 | 1,149.50 | 1,118.00 | 1,118.00 | 1,118.00 | -1.19% | 1,380,842 |
| Aug 19, 2026 | 1,137.00 | 1,154.50 | 1,119.00 | 1,131.50 | 1,131.50 | -0.61% | 2,593,021 |
| Aug 18, 2026 | 1,176.00 | 1,185.50 | 1,138.50 | 1,138.50 | 1,138.50 | -3.27% | 1,092,298 |
| Aug 17, 2026 | 1,190.00 | 1,201.00 | 1,159.00 | 1,177.00 | 1,177.00 | -1.38% | 1,828,130 |
| Aug 14, 2026 | 1,190.00 | 1,208.70 | 1,188.00 | 1,193.50 | 1,193.50 | 1.02% | 1,443,159 |
| Aug 13, 2026 | 1,226.00 | 1,226.00 | 1,180.50 | 1,181.50 | 1,181.50 | -1.54% | 1,009,868 |
| Aug 12, 2026 | 1,194.00 | 1,212.50 | 1,194.00 | 1,205.00 | 1,200.00 | 1.18% | 986,711 |
| Aug 11, 2026 | 1,188.00 | 1,210.00 | 1,180.50 | 1,191.00 | 1,186.06 | 0.04% | 979,713 |
| Aug 10, 2026 | 1,188.50 | 1,195.50 | 1,178.50 | 1,190.50 | 1,185.56 | 0.34% | 585,621 |
| Aug 7, 2026 | 1,191.00 | 1,210.00 | 1,181.50 | 1,186.50 | 1,181.58 | -0.29% | 928,923 |
| Aug 6, 2026 | 1,188.50 | 1,209.00 | 1,183.00 | 1,190.00 | 1,185.06 | 0.38% | 1,401,238 |
| Aug 5, 2026 | 1,193.50 | 1,216.00 | 1,185.50 | 1,185.50 | 1,180.58 | 0.42% | 1,596,572 |
| Aug 4, 2026 | 1,156.50 | 1,185.00 | 1,149.50 | 1,180.50 | 1,175.60 | 2.97% | 1,809,215 |
| Aug 3, 2026 | 1,137.50 | 1,155.50 | 1,135.00 | 1,146.50 | 1,141.74 | 2.27% | 2,224,297 |
| Jul 31, 2026 | 1,133.50 | 1,153.50 | 1,118.00 | 1,121.00 | 1,116.35 | -0.40% | 828,723 |
| Jul 30, 2026 | 1,132.50 | 1,154.50 | 1,109.00 | 1,125.50 | 1,120.83 | -1.27% | 1,032,896 |
| Jul 29, 2026 | 1,159.50 | 1,171.00 | 1,140.00 | 1,140.00 | 1,135.27 | -1.72% | 1,279,903 |
| Jul 28, 2026 | 1,127.50 | 1,164.00 | 1,125.00 | 1,160.00 | 1,155.19 | 3.16% | 1,739,885 |
| Jul 27, 2026 | 1,128.00 | 1,145.50 | 1,116.50 | 1,124.50 | 1,119.83 | 0.31% | 1,234,446 |
| Jul 24, 2026 | 1,126.00 | 1,144.50 | 1,120.00 | 1,121.00 | 1,116.35 | -1.15% | 1,262,858 |
| Jul 23, 2026 | 1,110.50 | 1,151.50 | 1,104.00 | 1,134.00 | 1,129.30 | 1.93% | 2,468,591 |
| Jul 22, 2026 | 1,083.00 | 1,125.50 | 1,074.50 | 1,112.50 | 1,107.88 | 2.96% | 3,860,930 |
| Jul 21, 2026 | 1,051.00 | 1,124.00 | 1,048.50 | 1,080.50 | 1,076.02 | 4.14% | 5,982,797 |
| Jul 20, 2026 | 1,030.00 | 1,048.50 | 1,030.00 | 1,037.50 | 1,033.20 | 0.14% | 969,389 |
| Jul 17, 2026 | 1,018.50 | 1,049.00 | 1,015.50 | 1,036.00 | 1,031.70 | 0.34% | 1,223,777 |
| Jul 16, 2026 | 1,013.50 | 1,032.50 | 1,004.90 | 1,032.50 | 1,028.22 | 1.28% | 1,944,173 |
| Jul 15, 2026 | 1,007.00 | 1,029.00 | 994.00 | 1,019.50 | 1,015.27 | 0.59% | 3,301,023 |
| Jul 14, 2026 | 1,005.00 | 1,017.00 | 993.30 | 1,013.50 | 1,009.30 | 0.85% | 1,368,361 |
| Jul 13, 2026 | 1,003.00 | 1,016.50 | 992.60 | 1,005.00 | 1,000.83 | -0.45% | 2,814,801 |
| Jul 10, 2026 | 1,028.50 | 1,036.50 | 1,002.50 | 1,009.50 | 1,005.31 | -1.61% | 6,146,268 |
| Jul 9, 2026 | 1,059.00 | 1,070.50 | 1,015.50 | 1,026.00 | 1,021.74 | -2.47% | 6,882,122 |
| Jul 8, 2026 | 1,073.50 | 1,081.00 | 1,021.00 | 1,052.00 | 1,047.64 | -2.50% | 4,598,090 |
| Jul 7, 2026 | 1,046.00 | 1,079.00 | 1,039.50 | 1,079.00 | 1,074.52 | 2.96% | 5,867,067 |
| Jul 6, 2026 | 1,041.50 | 1,068.50 | 1,030.00 | 1,048.00 | 1,043.65 | 0.87% | 1,167,428 |
| Jul 3, 2026 | 1,059.00 | 1,064.00 | 1,035.00 | 1,039.00 | 1,034.69 | -1.66% | 1,225,857 |
| Jul 2, 2026 | 998.80 | 1,063.50 | 998.00 | 1,056.50 | 1,052.12 | 5.54% | 2,731,735 |
| Jul 1, 2026 | 959.80 | 1,005.00 | 952.20 | 1,001.00 | 996.85 | 5.17% | 3,452,752 |
| Jun 30, 2026 | 923.60 | 954.30 | 914.80 | 951.80 | 947.85 | 3.34% | 3,716,823 |
| Jun 29, 2026 | 957.00 | 962.60 | 902.40 | 921.00 | 917.18 | -5.15% | 8,752,847 |
| Jun 26, 2026 | 974.80 | 980.80 | 957.20 | 971.00 | 966.97 | -1.42% | 3,353,101 |