Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Babcock International Group PLC logo
BAB.L
Babcock International Group PLC
13:16:18
1117.5 £
0.0000 (%0.00)
Previous Close: 1026
Day Low₺1002.5
Day High₺1036.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAB.L: Babcock International Group PLC Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,209.7926
CLOSE 1,207.5932

Low

LOW 902.4

High

HIGH 1,527
DATEOPENHIGHLOWCLOSE
01/02/20261,2481,2881,2441,273
01/05/20261,3041,3471,2951,347
01/06/20261,3451,399.161,3401,388
01/07/20261,3891,4441,3811,441
01/08/20261,4501,4781,4321,450
01/09/20261,4501,4741,4411,469
01/12/20261,4771,5101,4681,490
01/13/20261,4901,5131,4841,502
01/14/20261,5081,5271,4611,475
01/15/20261,4851,4861,4651,468
01/16/20261,4691,4981,4621,484
01/19/20261,4871,5251,4811,486
01/20/20261,4811,4891,4551,482
01/21/20261,4821,5131,4521,485
01/22/20261,4731,4871,4421,464
01/23/20261,4401,4851,4071,454
01/26/20261,4671,4891,4431,454
01/27/20261,4601,4941,4401,494
01/28/20261,5071,5201,4831,489
01/29/20261,4961,5001,4541,457
01/30/20261,4521,4671,4251,435
02/02/20261,4241,4371,4111,424
02/03/20261,4481,4681,440.741,468
02/04/20261,4681,4851,4141,423
02/05/20261,4081,4341,3761,390
02/06/20261,3831,4131,3781,391
02/09/20261,4051,4361,3961,429
02/10/20261,4001,4091,318.771,364
02/11/20261,3651,3681,3071,307
02/12/20261,3251,3371,2791,284
02/13/20261,2841,3151,2751,299
02/16/20261,3051,3511,3051,346
02/17/20261,3461,355.561,3171,351
02/18/20261,3521,3961,3491,376
02/19/20261,3891,3971,3521,397
02/20/20261,3991,4241,3921,420
02/23/20261,4251,429.71,3861,402
02/24/20261,4001,4071,3811,403
02/25/20261,4161,4161,3701,374
02/26/20261,3741,3851,3461,356
02/27/20261,3631,3721,3411,352
03/02/20261,3571,398.361,3441,375
03/03/20261,3721,3801,3321,380
03/04/20261,3801,4021,3711,400
03/05/20261,4051,417.161,3391,354
03/06/20261,3661,3921,3591,368
03/09/20261,3591,4051,3421,391
03/10/20261,3971,4241,3701,417
03/11/20261,4061,4141,3671,383
03/12/20261,3851,4351,3811,385
03/13/20261,3791,4001,361.51,380
03/16/20261,3851,3861,350.781,360
03/17/20261,3521,3791,3421,366
03/18/20261,3701,4141,3681,394
03/19/20261,3871,3891,3291,335
03/20/20261,3321,3411,2701,275
03/23/20261,2511,3111,242.411,270
03/24/20261,2821,2891,2231,242
03/25/20261,2571,2791,2551,255
03/26/20261,2461,2541,2121,212
03/27/20261,2141,2191,1551,155
03/30/20261,1461,1611,1341,150
03/31/20261,1351,1671,1351,158
04/01/20261,2051,2681,1001,268
04/02/20261,2411,2871,2251,276
04/07/20261,2781,281.51,2241,240.5
04/08/20261,302.51,304.51,272.51,285
04/09/20261,2831,2901,256.51,280
04/10/20261,2721,280.51,2331,257.5
04/13/20261,2531,271.51,2461,266.5
04/14/20261,2761,2831,262.51,262.5
04/15/20261,258.51,267.51,2371,263.5
04/16/20261,268.51,2701,2241,234.5
04/17/20261,230.51,2761,225.51,255.5
04/20/20261,249.51,255.51,2251,232.5
04/21/20261,245.51,252.51,2061,215.5
04/22/20261,2221,2331,197.51,201
04/23/20261,188.51,194.51,1601,186
04/24/20261,1741,1771,131.51,131.5
04/27/20261,1311,1411,105.51,105.5
04/28/20261,105.51,108.51,0821,096.5
04/29/20261,1171,1171,086.51,087
04/30/20261,0781,103.51,0711,103.5
05/01/20261,086.51,1051,081.51,100
05/05/20261,099.51,117.51,081.51,095.5
05/06/20261,1141,1261,1011,123
05/07/20261,126.51,129.51,0801,100
05/08/20261,0991,0991,052.51,052.5
05/11/20261,0541,056.51,014.51,035
05/12/20261,0181,023.981,004.81,007
05/13/20261,0171,048.51,0001,015
05/14/20261,015.51,015.5975.4975.4
05/15/2026967.2986.4944957
05/18/2026954.4981.8940.8981.8
05/19/20269881,004.5947.2987.2
05/20/20261,0091,039.59901,039.5
05/21/20261,045.51,0721,035.51,066.5
05/22/20261,0721,0801,052.51,063.5
05/26/20261,0701,0881,059.51,063
05/27/20261,0471,076.51,043.51,064.5
05/28/20261,0581,1161,057.51,108.5
05/29/20261,113.51,1181,0871,096.5
06/01/20261,0891,095.51,0411,046
06/02/20261,059.51,065.51,021.51,036.5
06/03/20261,028.51,041.51,019.51,031.5
06/04/20261,037.51,0441,028.51,038.5
06/05/20261,0441,0501,034.51,035
06/08/20261,0251,0461,015.51,038
06/09/20261,0381,038.51,008.51,008.5
06/10/20261,0121,027994.851,014
06/11/20261,0111,036.751,0011,028
06/12/20261,041.51,0441,0231,034
06/15/20261,036.51,050.51,0201,033.5
06/16/20261,041.51,0601,040.51,042
06/17/20261,046.51,0581,033.51,042.5
06/18/20261,0481,0511,017.51,032.5
06/19/20261,0401,059.51,0331,046
06/22/20261,0201,022.5959.2984.4
06/23/20269881,026986.21,004.5
06/24/20261,003.51,014974984
06/25/2026981.8995.6960985
06/26/2026974.8980.8957.2971
06/29/2026957962.6902.4921
06/30/2026923.6954.31914.8951.8
07/01/2026959.81,005952.21,001
07/02/2026998.81,063.59981,056.5
07/03/20261,0591,063.131,0351,039
07/06/20261,041.51,068.51,0301,048
07/07/20261,0461,0791,039.51,079
07/08/20261,073.51,0811,0211,052
07/09/20261,0591,070.51,015.51,026
07/10/20261,028.51,036.51,002.51,009.5
07/13/20261,0031,016.5992.61,005
07/14/20261,0051,017993.271,013.5
07/15/20261,0071,0299941,019.5
07/16/20261,013.51,032.51,004.91,032.5
07/17/20261,018.51,0491,015.51,036
07/20/20261,0301,048.51,0301,037.5
07/21/20261,0511,1241,048.51,080.5
07/22/20261,0831,125.51,074.51,112.5
07/23/20261,110.51,1511,1041,134
07/24/20261,1261,144.51,1201,121
07/27/20261,1281,145.51,116.51,124.5
07/28/20261,127.51,1641,1251,160
07/29/20261,159.51,1711,1401,140
07/30/20261,132.51,153.841,1091,125.5
07/31/20261,133.51,1531,1181,121
08/03/20261,137.51,155.51,1351,146.5
08/04/20261,156.51,1851,149.51,180.5
08/05/20261,193.51,2161,185.51,185.5
08/06/20261,188.51,2091,1831,190
08/07/20261,1911,2101,181.51,186.5
08/10/20261,188.51,195.51,178.51,190.5
08/11/20261,1881,2101,180.51,191
08/12/20261,1941,2121,1941,205
08/13/20261,2261,2261,180.51,181.5
08/14/20261,1901,208.681,1881,193.5
08/17/20261,1901,2001,1591,177
08/18/20261,1761,185.51,138.51,138.5
08/19/20261,1371,154.51,1191,131.5
08/20/20261,134.51,1491,1181,118
08/21/20261,1181,1241,104.51,104.5