346.20p+1.80 (+0.52%)10 Aug 2022, 17:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Babcock International Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 10, 2022342.20p348.53p339.80p346.20p441,312
Aug 9, 2022341.60p346.00p338.00p344.40p544,800
Aug 8, 2022335.60p343.60p333.00p340.20p557,000
Aug 5, 2022331.20p339.15p327.40p334.60p1,422,545
Aug 4, 2022348.00p352.60p338.20p338.80p1,173,276
Aug 3, 2022359.00p367.40p352.80p353.60p908,865
Aug 2, 2022346.80p362.36p346.80p360.60p948,338
Aug 1, 2022336.40p352.80p336.40p351.40p766,162
Jul 29, 2022335.40p344.20p334.63p342.40p644,763
Jul 28, 2022349.00p352.00p339.40p346.00p1,317,416
Jul 27, 2022340.00p347.00p339.40p343.60p933,925
Jul 26, 2022325.80p341.20p325.80p339.60p1,030,939
Jul 25, 2022333.20p335.04p325.80p332.80p414,850
Jul 22, 2022328.60p332.00p328.20p332.00p430,373
Jul 21, 2022329.00p334.30p327.20p330.20p553,279
Jul 20, 2022335.00p335.60p329.20p329.20p741,474
Jul 19, 2022312.00p332.40p312.00p331.00p1,629,648
Jul 18, 2022314.80p322.20p314.80p319.20p528,446
Jul 15, 2022305.60p315.00p305.60p314.80p487,254
Jul 14, 2022305.20p315.21p305.20p307.20p646,962
Jul 13, 2022318.20p319.80p310.20p312.80p517,989
Jul 12, 2022311.40p318.40p310.40p317.60p521,937
Jul 11, 2022310.00p316.60p309.60p313.20p636,984
Jul 8, 2022315.00p315.00p310.60p313.00p341,729
Jul 7, 2022304.60p314.60p304.60p312.80p431,285
Jul 6, 2022313.40p313.40p307.60p308.60p492,620
Jul 5, 2022312.00p320.00p302.20p305.20p702,964
Jul 4, 2022317.20p323.76p317.20p317.80p336,040
Jul 1, 2022306.00p321.00p306.00p318.00p638,184
Jun 30, 2022311.80p314.20p307.20p308.80p680,376
Jun 29, 2022316.40p325.80p315.80p318.00p873,572
Jun 28, 2022305.20p330.40p301.80p320.00p1,478,710
Jun 27, 2022314.40p314.40p300.40p301.20p995,772
Jun 24, 2022306.80p311.00p304.42p310.00p955,703
Jun 23, 2022317.40p320.80p309.80p310.00p645,061
Jun 22, 2022324.00p325.74p317.13p318.40p578,241
Jun 21, 2022331.00p332.58p325.00p329.60p477,889
Jun 20, 2022321.60p334.00p321.60p331.00p444,590
Jun 17, 2022332.40p334.80p315.60p329.60p935,060
Jun 16, 2022349.40p349.40p327.20p328.00p1,980,573
Jun 15, 2022360.00p362.20p348.45p349.80p979,559
Jun 14, 2022359.00p363.60p352.16p360.00p2,075,253
Jun 13, 2022366.00p366.00p355.60p359.80p1,167,197
Jun 10, 2022369.80p370.00p360.99p366.20p964,357
Jun 9, 2022360.00p371.40p353.17p367.60p1,223,601
Jun 8, 2022355.00p363.00p355.00p363.00p652,151
Jun 7, 2022352.60p363.00p352.60p362.40p654,182
Jun 6, 2022352.40p363.98p351.60p358.80p812,796
Jun 1, 2022339.40p353.60p339.40p350.00p1,279,207
May 31, 2022342.80p342.80p334.60p337.60p1,156,084
Showing 1 to 50 of 252