1. Share Prices

  2. Babcock International Group PLC (BAB)

1,146.00p-1.00 (-0.09%)05 Dec 2025, 17:26
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
Dec 5, 20251155.00p1169.00p1146.00p1146.00p4,730,869
Dec 4, 20251135.00p1152.00p1123.08p1147.00p1,110,000
Dec 3, 20251130.00p1138.00p1118.00p1132.00p840,103
Dec 2, 20251100.00p1123.00p1097.00p1115.00p1,570,563
Dec 1, 20251122.00p1127.00p1103.00p1104.00p1,283,022
Nov 28, 20251152.00p1154.00p1120.00p1133.00p1,233,261
Nov 27, 20251138.00p1146.00p1118.00p1145.00p833,193
Nov 26, 20251150.00p1153.00p1110.00p1132.00p1,172,079
Nov 25, 20251136.00p1139.00p1099.00p1128.00p1,614,968
Nov 24, 20251158.00p1163.00p1112.00p1132.00p7,932,089
Nov 21, 20251094.00p1168.00p1049.00p1150.00p2,809,749
Nov 20, 20251122.00p1148.00p1120.00p1130.00p2,013,526
Nov 19, 20251143.00p1153.00p1100.00p1118.00p1,738,535
Nov 18, 20251140.00p1163.00p1128.00p1157.00p3,878,365
Nov 17, 20251175.00p1187.00p1162.00p1166.00p3,961,460
Nov 14, 20251169.00p1178.00p1150.00p1175.00p1,894,900
Nov 13, 20251176.00p1199.00p1166.00p1185.00p995,615
Nov 12, 20251179.00p1184.00p1155.00p1179.00p1,029,275
Nov 11, 20251211.00p1213.00p1172.00p1177.00p879,095
Nov 10, 20251198.00p1202.00p1181.00p1194.00p1,921,097
Nov 7, 20251187.00p1191.00p1167.00p1186.00p1,015,224
Nov 6, 20251196.00p1201.00p1178.00p1190.00p998,229
Nov 5, 20251220.00p1224.00p1185.00p1193.00p1,435,141
Nov 4, 20251198.00p1217.00p1190.00p1213.00p2,175,963
Nov 3, 20251221.00p1226.00p1203.00p1215.00p1,076,037
Oct 31, 20251198.00p1218.00p1184.00p1213.00p1,228,548
Oct 30, 20251217.00p1217.00p1195.00p1200.00p1,341,585
Oct 29, 20251240.00p1240.00p1208.00p1218.00p1,260,343
Oct 28, 20251218.00p1252.00p1212.59p1242.00p1,728,764
Oct 27, 20251230.00p1238.58p1213.00p1221.00p3,936,234
Oct 24, 20251229.00p1230.00p1202.00p1222.00p2,092,663
Oct 23, 20251201.00p1221.00p1193.00p1214.00p1,141,086
Oct 22, 20251185.00p1205.13p1185.00p1187.00p1,204,820
Oct 21, 20251184.00p1190.00p1164.00p1172.00p1,910,688
Oct 20, 20251166.00p1182.00p1155.84p1167.00p1,220,618
Oct 17, 20251155.00p1165.00p1112.00p1143.00p2,167,784
Oct 16, 20251166.00p1185.00p1153.00p1180.00p1,650,277
Oct 15, 20251207.00p1207.00p1168.00p1170.00p1,916,323
Oct 14, 20251200.00p1210.00p1190.00p1209.00p2,044,056
Oct 13, 20251228.00p1228.00p1186.00p1211.00p1,741,302
Oct 10, 20251248.00p1252.00p1216.00p1229.00p1,610,501
Oct 9, 20251263.00p1265.00p1222.00p1254.00p2,399,101
Oct 8, 20251255.00p1275.00p1234.82p1268.00p1,767,562
Oct 7, 20251276.00p1280.00p1235.00p1253.00p1,852,148
Oct 6, 20251299.00p1301.00p1278.00p1281.00p1,225,319
Oct 3, 20251310.00p1324.00p1294.00p1297.00p1,049,253
Oct 2, 20251280.00p1302.00p1274.00p1302.00p1,328,126
Oct 1, 20251331.00p1332.00p1278.00p1280.00p5,965,979
Sep 30, 20251307.00p1332.00p1299.00p1330.00p3,034,709
Sep 29, 20251289.00p1302.00p1277.00p1302.00p2,596,107
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.