1. Share Prices

  2. Babcock International Group PLC (BAB)

1,013.00p+15.50 (+1.55%)04 Aug 2025, 14:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Babcock International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251038.00p1041.00p990.00p997.50p1,666,238
Jul 31, 20251028.00p1048.00p1019.00p1039.00p1,070,319
Jul 30, 20251027.00p1031.00p1014.00p1014.00p2,368,136
Jul 29, 20251005.00p1019.40p1002.00p1018.00p6,043,436
Jul 28, 20251033.00p1039.00p1003.00p1010.00p2,323,480
Jul 25, 20251047.00p1054.00p1035.00p1043.00p1,470,546
Jul 24, 20251047.00p1082.94p1039.00p1051.00p2,431,359
Jul 23, 20251048.00p1057.00p1041.58p1044.00p1,139,374
Jul 22, 20251058.00p1059.00p1032.00p1050.00p1,397,074
Jul 21, 20251062.00p1073.00p1052.00p1069.00p1,459,345
Jul 18, 20251067.00p1071.00p1054.00p1064.00p1,005,535
Jul 17, 20251063.00p1074.00p1059.00p1066.00p898,770
Jul 16, 20251079.00p1082.00p1061.00p1068.00p1,090,701
Jul 15, 20251096.00p1099.00p1070.00p1080.00p1,167,195
Jul 14, 20251075.00p1096.00p1071.00p1096.00p869,674
Jul 11, 20251068.00p1085.00p1065.00p1076.00p901,693
Jul 10, 20251092.00p1095.00p1065.69p1070.00p1,144,112
Jul 9, 20251115.00p1116.00p1082.00p1088.00p903,202
Jul 8, 20251108.00p1115.00p1090.00p1096.00p1,041,722
Jul 7, 20251074.00p1101.00p1067.00p1101.00p1,245,181
Jul 4, 20251079.00p1081.00p1063.00p1073.00p1,091,114
Jul 3, 20251054.00p1087.00p1054.00p1086.00p1,339,137
Jul 2, 20251123.00p1131.00p1068.00p1070.00p2,897,581
Jul 1, 20251153.00p1153.00p1112.00p1119.00p2,134,074
Jun 30, 20251157.00p1166.00p1138.00p1148.00p2,760,714
Jun 27, 20251150.00p1153.00p1109.00p1137.00p6,777,328
Jun 26, 20251140.00p1168.24p1131.00p1157.00p6,422,760
Jun 25, 20251098.00p1177.00p1093.00p1144.00p5,353,559
Jun 24, 20251050.00p1066.00p1030.00p1033.00p9,138,510
Jun 23, 20251055.00p1067.00p1039.00p1052.00p1,242,092
Jun 20, 20251061.00p1076.00p1054.00p1054.00p4,065,331
Jun 19, 20251062.00p1070.00p1055.00p1060.00p844,852
Jun 18, 20251051.00p1076.00p1050.00p1061.00p1,275,287
Jun 17, 20251051.00p1056.00p1041.00p1051.00p1,731,399
Jun 16, 20251035.00p1064.00p1034.00p1054.00p2,027,757
Jun 13, 20251023.00p1055.00p1018.00p1052.00p1,371,937
Jun 12, 20251050.00p1051.00p1011.00p1032.00p2,217,519
Jun 11, 20251040.00p1055.00p1037.00p1048.00p1,952,273
Jun 10, 20251049.00p1060.00p1035.00p1036.00p3,291,142
Jun 9, 20251055.00p1059.00p1041.00p1046.00p2,012,625
Jun 6, 20251109.00p1116.00p1053.00p1057.00p2,405,805
Jun 5, 20251066.00p1107.00p1061.00p1105.00p2,121,048
Jun 4, 20251045.00p1080.00p1034.00p1066.00p2,345,948
Jun 3, 20251016.00p1047.84p1008.00p1022.00p2,503,725
Jun 2, 2025943.00p1017.53p940.00p1013.00p2,981,921
May 30, 2025924.50p940.50p922.75p936.00p1,621,350
May 29, 2025940.00p941.50p916.50p923.00p766,144
May 28, 2025923.50p939.00p919.50p928.50p2,075,181
May 27, 2025914.00p923.00p906.75p920.00p1,627,724
May 23, 2025898.50p906.00p873.00p903.00p1,728,415
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC480.3020.74
Lloyds Banking Group PLC81.828.03
Clarkson PLC3,660.007.17
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC345.614.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.04-21.45
Senior PLC186.00-4.12
Frasers Group PLC664.00-2.06
Itv PLC80.05-2.08
Inchcape PLC673.00-1.90
Ithaca Energy PLC166.00-1.89