Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 926.00
+12.60 (1.38%)
Oct 15, 2026, 1:09 PM GMT
LON:BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 906.80 | 930.00 | 901.70 | 926.00 | 926.00 | 1.38% | 377,294 |
| Oct 14, 2026 | 895.00 | 924.80 | 893.60 | 913.40 | 913.40 | 2.95% | 2,245,624 |
| Oct 13, 2026 | 912.60 | 919.20 | 887.00 | 887.20 | 887.20 | -2.53% | 1,727,894 |
| Oct 12, 2026 | 912.20 | 932.00 | 908.00 | 910.20 | 910.20 | -0.33% | 1,344,741 |
| Oct 9, 2026 | 911.20 | 915.40 | 901.20 | 913.20 | 913.20 | 0.95% | 1,875,892 |
| Oct 8, 2026 | 883.00 | 907.20 | 871.20 | 904.60 | 904.60 | 1.53% | 1,638,722 |
| Oct 7, 2026 | 902.20 | 919.60 | 891.00 | 891.00 | 891.00 | -1.72% | 2,165,870 |
| Oct 6, 2026 | 926.40 | 926.40 | 898.80 | 906.60 | 906.60 | -2.07% | 2,312,740 |
| Oct 5, 2026 | 921.20 | 937.40 | 919.80 | 925.80 | 925.80 | 0.39% | 1,371,962 |
| Oct 2, 2026 | 958.00 | 970.40 | 922.20 | 922.20 | 922.20 | -2.84% | 1,178,504 |
| Oct 1, 2026 | 966.00 | 987.10 | 949.20 | 949.20 | 949.20 | -3.83% | 2,559,459 |
| Sep 30, 2026 | 1,010.00 | 1,024.50 | 981.40 | 987.00 | 987.00 | -1.20% | 2,020,127 |
| Sep 29, 2026 | 990.20 | 1,012.50 | 974.40 | 999.00 | 999.00 | 1.32% | 1,143,123 |
| Sep 28, 2026 | 995.00 | 1,005.00 | 982.80 | 986.00 | 986.00 | -0.22% | 1,456,367 |
| Sep 25, 2026 | 989.00 | 995.60 | 967.00 | 988.20 | 988.20 | 0.28% | 3,822,844 |
| Sep 24, 2026 | 977.00 | 1,004.00 | 975.80 | 985.40 | 985.40 | -1.04% | 3,692,866 |
| Sep 23, 2026 | 980.20 | 1,005.50 | 963.20 | 995.80 | 995.80 | 1.92% | 1,645,193 |
| Sep 22, 2026 | 992.80 | 998.20 | 971.20 | 977.00 | 977.00 | -2.05% | 2,589,074 |
| Sep 21, 2026 | 994.80 | 1,000.00 | 978.90 | 997.40 | 997.40 | 1.16% | 1,684,887 |
| Sep 18, 2026 | 1,026.00 | 1,031.50 | 985.80 | 986.00 | 986.00 | -3.10% | 2,727,815 |
| Sep 17, 2026 | 1,028.50 | 1,036.00 | 1,016.00 | 1,017.50 | 1,017.50 | -0.39% | 1,279,043 |
| Sep 16, 2026 | 1,015.00 | 1,034.50 | 991.00 | 1,021.50 | 1,021.50 | 2.81% | 3,227,013 |
| Sep 15, 2026 | 957.80 | 996.20 | 955.40 | 993.60 | 993.60 | 3.39% | 1,473,774 |
| Sep 14, 2026 | 965.40 | 982.20 | 956.00 | 961.00 | 961.00 | -0.46% | 1,421,913 |
| Sep 11, 2026 | 967.00 | 978.20 | 954.20 | 965.40 | 965.40 | -0.43% | 2,367,931 |
| Sep 10, 2026 | 956.60 | 980.20 | 946.80 | 969.60 | 969.60 | 0.94% | 1,374,163 |
| Sep 9, 2026 | 960.00 | 977.00 | 958.40 | 960.60 | 960.60 | -1.54% | 1,259,891 |
| Sep 8, 2026 | 978.80 | 984.40 | 964.80 | 975.60 | 975.60 | -0.45% | 1,134,591 |
| Sep 7, 2026 | 989.60 | 1,007.00 | 976.00 | 980.00 | 980.00 | -1.09% | 1,647,340 |
| Sep 4, 2026 | 995.00 | 1,015.50 | 990.80 | 990.80 | 990.80 | -0.22% | 2,696,614 |
| 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% | 1,914,421 |
| Sep 1, 2026 | 1,053.00 | 1,059.00 | 1,024.00 | 1,024.00 | 1,024.00 | -3.08% | 2,905,565 |
| 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 |