1. Share Prices

  2. Babcock International Group PLC (BAB)

502.00p-2.50 (-0.50%)19 Apr 2024, 18:45
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
Apr 19, 2024504.50p509.00p496.80p502.00p618,329
Apr 18, 2024511.00p511.00p498.60p504.50p602,671
Apr 17, 2024498.60p504.00p495.80p503.50p695,039
Apr 16, 2024503.00p506.46p496.40p500.00p916,079
Apr 15, 2024505.50p519.00p504.00p510.50p1,600,513
Apr 12, 2024516.00p518.00p503.00p508.00p800,176
Apr 11, 2024506.00p511.00p500.50p509.50p1,864,372
Apr 10, 2024502.00p506.50p497.20p506.50p955,565
Apr 9, 2024520.00p520.00p493.20p500.50p3,574,032
Apr 8, 2024516.00p522.50p510.50p513.50p1,114,679
Apr 5, 2024527.50p527.50p509.00p515.00p674,492
Apr 4, 2024511.50p521.50p511.50p520.00p1,356,839
Apr 3, 2024521.00p522.50p512.00p517.50p978,717
Apr 2, 2024520.00p526.50p517.00p521.00p1,936,265
Mar 28, 2024533.50p537.00p520.00p520.00p1,527,048
Mar 27, 2024539.50p543.50p531.00p532.00p1,112,668
Mar 26, 2024514.00p535.50p511.52p533.00p7,725,376
Mar 25, 2024515.00p519.68p513.50p514.00p836,542
Mar 22, 2024529.00p529.00p514.50p518.00p933,696
Mar 21, 2024518.00p526.00p518.00p518.00p846,263
Mar 20, 2024518.00p526.50p517.00p518.00p653,095
Mar 19, 2024517.00p523.00p516.00p523.00p1,413,763
Mar 18, 2024515.00p518.00p511.50p517.00p714,132
Mar 15, 2024525.00p525.00p504.50p511.00p1,884,195
Mar 14, 2024514.00p523.50p510.00p513.50p1,408,465
Mar 13, 2024505.50p515.00p504.50p511.50p2,202,295
Mar 12, 2024512.00p512.00p504.00p509.00p1,005,573
Mar 11, 2024521.50p521.50p504.00p507.00p675,311
Mar 8, 2024510.00p517.00p505.00p509.50p848,647
Mar 7, 2024512.50p522.50p508.00p508.00p1,487,551
Mar 6, 2024519.00p519.50p506.50p519.00p1,124,426
Mar 5, 2024505.00p514.50p499.60p510.00p1,769,315
Mar 4, 2024502.00p510.00p500.50p503.00p1,498,263
Mar 1, 2024490.00p504.00p490.00p504.00p835,317
Feb 29, 2024500.00p500.00p488.06p489.80p1,353,904
Feb 28, 2024491.00p494.20p484.80p490.20p4,046,464
Feb 27, 2024497.20p498.00p486.80p492.00p1,275,707
Feb 26, 2024495.40p499.40p491.80p495.80p489,464
Feb 23, 2024491.20p498.60p491.20p497.60p944,641
Feb 22, 2024494.00p499.80p490.80p499.40p910,435
Feb 21, 2024491.20p495.00p482.47p493.20p3,051,407
Feb 20, 2024481.20p491.00p476.60p489.00p1,377,791
Feb 19, 2024479.00p480.00p470.00p480.00p681,784
Feb 16, 2024470.00p473.20p463.60p473.20p551,882
Feb 15, 2024465.00p471.00p460.40p467.40p1,140,940
Feb 14, 2024462.00p473.20p462.00p465.60p1,021,826
Feb 13, 2024467.60p468.00p450.80p455.20p1,173,982
Feb 12, 2024466.00p473.80p461.00p469.60p1,362,601
Feb 9, 2024462.00p463.00p453.60p463.00p1,713,700
Feb 8, 2024431.60p460.20p431.60p459.20p2,787,919
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.