1. Share Prices

  2. Babcock International Group PLC (BAB)

1,137.00p+7.00 (+0.62%)12 Sep 2025, 10:31
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
Sep 11, 20251104.00p1130.00p1096.00p1130.00p1,821,840
Sep 10, 20251104.00p1109.00p1092.00p1100.00p3,406,005
Sep 9, 20251108.00p1111.00p1090.00p1098.00p1,464,257
Sep 8, 20251092.00p1113.00p1088.00p1104.00p1,310,784
Sep 5, 20251080.00p1102.86p1075.00p1091.00p1,838,521
Sep 4, 20251066.00p1085.00p1056.01p1068.00p1,738,546
Sep 3, 20251027.00p1068.00p1026.19p1066.00p2,139,879
Sep 2, 20251033.00p1045.00p1010.00p1032.00p1,326,303
Sep 1, 20251025.00p1059.08p1022.69p1037.00p1,609,811
Aug 29, 20251012.00p1027.00p1012.00p1016.00p2,102,587
Aug 28, 20251010.00p1019.00p989.50p1010.00p925,753
Aug 27, 20251020.00p1027.00p1011.00p1012.00p1,245,472
Aug 26, 20251007.00p1021.00p995.50p1021.00p1,277,149
Aug 22, 2025993.50p1007.00p992.50p1000.00p831,343
Aug 21, 2025984.50p1001.00p981.00p996.50p1,487,416
Aug 20, 2025950.00p980.50p950.00p979.50p1,239,438
Aug 19, 20251043.00p1046.00p964.00p969.00p2,546,470
Aug 18, 20251013.00p1054.00p1005.00p1047.00p1,893,129
Aug 15, 2025994.00p997.00p982.50p995.00p1,445,516
Aug 14, 2025973.00p998.50p968.67p988.00p1,336,156
Aug 13, 2025976.00p984.00p948.38p967.00p5,956,687
Aug 12, 2025959.50p974.00p958.00p974.00p1,882,277
Aug 11, 2025952.00p959.00p934.76p959.00p1,698,089
Aug 8, 2025943.00p960.00p939.50p958.00p1,680,969
Aug 7, 20251004.00p1004.00p943.45p947.50p2,325,250
Aug 6, 20251014.00p1018.00p997.00p1006.00p1,388,425
Aug 5, 20251014.00p1018.00p1000.00p1003.00p1,011,486
Aug 4, 20251002.00p1021.00p1002.00p1014.00p2,968,001
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC344.354.16
Glencore PLC309.583.68
Fresnillo PLC2,258.002.82
Beazley PLC813.262.68
Antofagasta PLC2,253.152.42
Trainline PLC298.602.33

Fallers

CompanyPrice% Chg
Ocado Group PLC267.90-10.70
Playtech PLC395.99-3.89
Burberry Group PLC1,097.00-3.73
Wh Smith PLC667.50-2.70
Jd Sports Fashion PLC90.40-2.29
Frasers Group PLC693.00-2.26