Babcock International Group PLC (LON:BAB)
London · Delayed Price · Currency is GBP · Price in GBX 969.60
-15.80 (-1.60%)
Sep 25, 2026, 9:23 AM GMT
LON:BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 989.00 | 989.00 | 976.20 | 977.80 | - | -0.77% | - |
| Sep 24, 2026 | 977.00 | 1,003.50 | 976.60 | 985.40 | 985.40 | -1.04% | 3,692,842 |
| Sep 23, 2026 | 980.20 | 1,005.50 | 976.80 | 995.80 | 995.80 | 1.92% | 1,645,163 |
| 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 | 979.20 | 997.40 | 997.40 | 1.16% | 1,684,824 |
| Sep 18, 2026 | 1,026.00 | 1,026.00 | 986.00 | 986.00 | 986.00 | -3.10% | 2,727,726 |
| Sep 17, 2026 | 1,028.50 | 1,033.50 | 1,016.00 | 1,017.50 | 1,017.50 | -0.39% | 1,279,012 |
| Sep 16, 2026 | 1,015.00 | 1,034.50 | 991.40 | 1,021.50 | 1,021.50 | 2.81% | 3,209,134 |
| Sep 15, 2026 | 957.80 | 996.20 | 956.40 | 993.60 | 993.60 | 3.39% | 1,473,726 |
| 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 | 976.80 | 958.40 | 960.60 | 960.60 | -1.54% | 1,172,849 |
| 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% | 1,647,128 |
| 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 |