303.30p+0.30 (+0.10%)02 Dec 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Babcock International Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 2021298.00p308.79p296.70p303.00p735,975
Nov 30, 2021306.00p306.00p292.90p296.00p1,092,874
Nov 29, 2021310.00p313.43p305.40p306.10p1,175,847
Nov 26, 2021319.80p321.00p307.20p307.40p1,312,222
Nov 25, 2021319.30p329.80p319.30p326.50p1,041,772
Nov 24, 2021320.00p326.50p319.10p324.60p619,646
Nov 23, 2021312.40p326.80p312.10p322.40p2,058,050
Nov 22, 2021312.10p316.20p307.40p315.00p703,922
Nov 19, 2021315.60p318.50p304.82p309.20p756,162
Nov 18, 2021317.00p318.20p3.78p315.00p1,032,743
Nov 17, 2021313.00p318.20p311.20p313.50p589,074
Nov 16, 2021319.80p322.10p314.40p315.10p478,851
Nov 15, 2021326.70p326.70p316.30p320.80p759,357
Nov 12, 2021323.10p324.60p317.60p319.00p636,847
Nov 11, 2021322.90p328.60p319.20p322.60p654,611
Nov 10, 2021315.10p321.70p306.30p321.70p3,391,047
Nov 9, 2021330.20p330.70p319.50p322.80p574,281
Nov 8, 2021328.20p330.50p324.40p327.50p427,204
Nov 5, 2021320.10p331.30p316.80p329.90p717,269
Nov 4, 2021316.80p325.00p316.30p319.60p1,133,677
Nov 3, 2021318.40p326.70p318.40p320.50p652,744
Nov 2, 2021320.00p328.40p320.00p326.00p818,089
Nov 1, 2021313.30p327.42p313.30p325.40p693,693
Oct 29, 2021333.40p333.40p315.30p319.30p993,836
Oct 28, 2021333.50p333.50p322.40p325.80p576,533
Oct 27, 2021332.00p332.00p323.40p329.30p1,283,067
Oct 26, 2021325.50p329.80p319.10p327.40p4,178,000
Oct 25, 2021338.20p338.20p325.19p328.60p935,675
Oct 22, 2021325.80p334.30p325.80p331.40p2,243,799
Oct 21, 2021330.00p335.10p323.80p331.50p1,069,597
Oct 20, 2021325.70p334.40p325.70p332.90p491,907
Oct 19, 2021332.40p337.50p328.00p329.20p672,546
Oct 18, 2021341.50p341.50p322.70p331.80p1,171,779
Oct 15, 2021353.70p355.30p341.50p341.50p753,033
Oct 14, 2021352.70p359.00p350.98p352.90p3,049,223
Oct 13, 2021351.80p353.30p346.00p351.30p1,084,051
Oct 12, 2021353.00p355.60p344.00p355.00p3,784,493
Oct 11, 2021344.30p353.40p344.30p351.10p1,414,651
Oct 8, 2021354.80p354.80p348.20p351.30p538,188
Oct 7, 2021351.40p352.68p344.70p351.20p3,102,021
Oct 6, 2021352.20p352.20p336.80p346.60p2,879,953
Oct 5, 2021360.60p369.00p354.58p355.00p967,374
Oct 4, 2021370.80p381.00p367.20p367.80p1,125,358
Oct 1, 2021368.00p372.00p362.46p367.70p817,893
Sep 30, 2021379.50p379.50p369.80p371.80p918,290
Sep 29, 2021364.70p375.70p364.70p371.30p623,282
Sep 28, 2021372.00p378.20p364.60p368.30p1,176,585
Sep 27, 2021383.30p388.47p376.20p378.30p721,261
Sep 24, 2021378.60p383.20p374.60p380.20p720,238
Sep 23, 2021380.00p380.10p372.60p378.80p787,222
Showing 1 to 50 of 252