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
13:27:06
1038 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1034
Day High₺1059
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAB.L: Babcock International Group PLC Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 345.2302
CLOSE 345.0637

Low

LOW 266.6

High

HIGH 433
DATEOPENHIGHLOWCLOSE
01/03/2023284292.6282290.6
01/04/2023291.28293.8290.18293.4
01/05/2023293.8300.07291.8294.8
01/06/2023294297.4293.55297.4
01/09/2023295298.2289.6290
01/10/2023290.72293.2287.24290
01/11/2023290.8301.4290.28295
01/12/2023295.2300.6295.2298.2
01/13/2023295303.2295298.4
01/16/2023299.76301294.6301
01/17/2023305307.6300.4302.6
01/18/2023297.44307296.2304.2
01/19/2023308308299.2300.4
01/20/2023305305299301.6
01/23/2023305305.8300.2301.4
01/24/2023295.12303294301.2
01/25/2023305306301.4306
01/26/2023305.2309.8303.6303.8
01/27/2023302.4305.6299301.4
01/30/2023300305.4298.6304.8
01/31/2023307.8307.8301305.4
02/01/2023304.6307.4302.2302.8
02/02/2023298306.6298304
02/03/2023305308301.54307.4
02/06/2023307.4308.54303303.4
02/07/2023305.8306.57298.6298.6
02/08/2023298.6307.8298.6303.6
02/09/2023308.28309.8304.8305.6
02/10/2023310310302.8308.4
02/13/2023309.2313.2306.2308
02/14/2023311.65314.8304304
02/15/2023303.99312301.18308.8
02/16/2023313.8317306.6311.2
02/17/2023311319.4309319.4
02/20/2023319.2320.2315.4319
02/21/2023320321.8316.4321
02/22/2023316.6322.64314.1321.8
02/23/2023323326.6320.8326.6
02/24/2023320337320333.6
02/27/2023331344.24330.2337.2
02/28/2023331.6341326.4328.2
03/01/2023326335326329
03/02/2023321.2326.6318.4324.4
03/03/2023326.6329.8323323
03/06/2023323.4330.6321.4327.8
03/07/2023327.6328.4316.8316.8
03/08/2023324.4324.8314324.2
03/09/2023323.4327.8318.06323.6
03/10/2023320.6331316.2331
03/13/2023328.2337.2325.8328.8
03/14/2023330.28332.6325.2330.8
03/15/2023323.6334.2308308.8
03/16/2023311.6313.4306.4308.4
03/17/2023314.14317.2302.2302.2
03/20/2023302.2307.24295.93306.2
03/21/2023312.6315310.2314
03/22/2023316316308.4313.8
03/23/2023310.77315.29307307
03/24/2023301307.2297.8300
03/27/2023300304.6298.2299.6
03/28/2023295303.6295303.6
03/29/2023304.8306.6302.4305.6
03/30/2023300.4307.8300.4302.2
03/31/2023302304297.6298.8
04/03/2023303.6303.6298302.8
04/04/2023304.6305.78300.8302
04/05/2023305.12305.12296.6299
04/06/2023295302.42295301.6
04/11/2023303.8304.2299300
04/12/2023300.4302296.4297.4
04/13/2023298.2299.4294.84295.8
04/14/2023297299.4295.2295.2
04/17/2023296.8299.6296296.4
04/18/2023297298293.8294
04/19/2023292.6295.39289.6292
04/20/2023296.6296.6278.76293
04/21/2023294304.8287.77304.2
04/24/2023305.4305.4301.4302
04/25/2023300.41311299.8311
04/26/2023308320.2308319.8
04/27/2023318.2322.4316.2317.2
04/28/2023324.8324.8311.36317.4
05/02/2023324.4324.4319321.6
05/03/2023321325.4320.6321
05/04/2023313.4319.66309.6314
05/05/2023320.8320.8311.2312
05/09/2023312.6315.39307.6314
05/10/2023319.2319.2312.8317
05/11/2023320320311.6313.4
05/12/2023307315.8307312
05/15/2023314.34316307.4313.2
05/16/2023310.2317.2310.2316.2
05/17/2023317.4319312.51318.2
05/18/2023325.6325.6318.13320.8
05/19/2023321321316.8319
05/22/2023327.4327.4317.2319
05/23/2023317319.2309.53311.4
05/24/2023317.8317.8305308.6
05/25/2023305308.6305306.6
05/26/2023305.6308.6305.6308.4
05/30/2023310313.2307.4310.4
05/31/2023312.8312.8306.6308.2
06/01/2023307.4312.69307.4309.2
06/02/2023315.8315.8308.4312.6
06/05/2023307.4314.8307.4311.2
06/06/2023309312.2309312.2
06/07/2023315315310.6313.8
06/08/2023315318313.6317.6
06/09/2023311.6320.6311.6317.2
06/12/2023312319.2309.2310.2
06/13/2023315315307.4309
06/14/2023310310301.2304.6
06/15/2023308.2309.2303.36303.8
06/16/2023300308.8300308.8
06/19/2023308.8316.8307.14311.4
06/20/2023305.4308.6302.4307.4
06/21/2023300307300305.4
06/22/2023303.4303.4288.48289.2
06/23/2023288.4292.6285.6289.4
06/26/2023297.8297.8283287.6
06/27/2023288.4291.8283.31289.2
06/28/2023295.6299.8288.4299.2
06/29/2023295299.8283.2283.2
06/30/2023283.6284.79277.2282.6
07/03/2023283286.2282.8284.4
07/04/2023284.2285279.2279.2
07/05/2023280280275.2276
07/06/2023275.2275.2270.08271
07/07/2023275275267.2269
07/10/2023268.73273.4266.6272.4
07/11/2023274274.2270.8272.8
07/12/2023273286272.8286
07/13/2023287.8296283296
07/14/2023291308.2291298
07/17/2023293.97310289.4305.6
07/18/2023308314305309
07/19/2023314.4315.6306.4315.6
07/20/2023309.8361.6306.6361.6
07/21/2023367.4385.2362.28377.4
07/24/2023370387.8369.8387.8
07/25/2023386.8391372.8390
07/26/2023392.2405391.6394.2
07/27/2023393.8399.4385.8386.2
07/28/2023380391.19370.31372.6
07/31/2023365377.2365374.4
08/01/2023374.6377361.8371.2
08/02/2023370.6373.6367.4372.2
08/03/2023379.8379.8367373.8
08/04/2023364.8388.4364.8386.2
08/07/2023380.2384.4378.4378.4
08/08/2023386386372.2377.2
08/09/2023382.2391379.4391
08/10/2023390394.8386.8393.4
08/11/2023393.4393.4387.2389.4
08/14/2023389.2393383.8390.4
08/15/2023394395.2388.2392.6
08/16/2023389.2395.4389.2390.6
08/17/2023391.4393.4386.2386.2
08/18/2023385.6391373375
08/21/2023380.6380.6370.2373.4
08/22/2023382.4382.4368368.6
08/23/2023377.4378.2367.8377
08/24/2023378.2381.6372.6377.2
08/25/2023385.6385.6374379.4
08/29/2023384.8387.22381.2384.2
08/30/2023377384.79377379.2
08/31/2023377388377386.4
09/01/2023388391.07382.2389
09/04/2023386.8390.8383.8386
09/05/2023385.87390.6378.2386.8
09/06/2023378.8396.2378.8388
09/07/2023384.2398.2384.2395
09/08/2023385.6399.6381.6383.8
09/11/2023391.2405.52390.4392.2
09/12/2023391391.4377.2378.4
09/13/2023378.14386.2377384.2
09/14/2023386.8393.4378.6393.4
09/15/2023394.8400389.4390.2
09/18/2023380.8389.2377.6380.2
09/19/2023371388.8370.2383.2
09/20/2023389.8390.4377.8381.8
09/21/2023375.2384.8375.2384.6
09/22/2023390390376.8384
09/25/2023376.8384.2373.6378.8
09/26/2023371.2380.4371.2378
09/27/2023369388.4369388.4
09/28/2023420431400409.6
09/29/2023408424.6401.8413.4
10/02/2023414425402406.2
10/03/2023405408.2396.4396.8
10/04/2023392401389397.8
10/05/2023397.8403.88392.63395.2
10/06/2023399401.8391.4395
10/09/2023401401.6390.2399
10/10/2023400.8406.6398.8404.6
10/11/2023405407.4399.4403.4
10/12/2023404.51410.4394.4407
10/13/2023406.8408.6398.2398.2
10/16/2023406.6406.6395402
10/17/2023400408.2400404
10/18/2023400408.8398.4403.4
10/19/2023400403.4394.4394.4
10/20/2023389.25393.6385.04391.2
10/23/2023394.4401.4381397.2
10/24/2023399.4403.4392.6393.8
10/25/2023393.8393.8384386.2
10/26/2023394394382383.6
10/27/2023385.8389.8378.8386.8
10/30/2023392397.2387.2395
10/31/2023393.2400.6385.2390.8
11/01/2023393397.8388394.4
11/02/2023398409.2398406
11/03/2023415.8415.8403.8404.6
11/06/2023408.6412.8388.6388.6
11/07/2023388.8392.4386.2386.2
11/08/2023384396.8381.4396.8
11/09/2023402.4402.4392.4402
11/10/2023402.4419396.6419
11/13/2023417424.4409.2409.6
11/14/2023425427.06407.2425.4
11/15/2023427433421421
11/16/2023425425394.4395.2
11/17/2023407.4416400.2405.6
11/20/2023411411397.8402.2
11/21/2023401.6406375.8400.6
11/22/2023403.4406.4401.8403.6
11/23/2023408410.6399.21405
11/24/2023411415403.18405
11/27/2023400415396.18398.4
11/28/2023399.2415392.2396.8
11/29/2023403.6403.6390.4396.8
11/30/2023394401.4393394.8
12/01/2023395.6399.6394.5399
12/04/2023400.2401.4391392.6
12/05/2023396.4399.4390.2395.4
12/06/2023391399388.2397.8
12/07/2023399415392.8398
12/08/2023399415388.6399.2
12/11/2023400406.6392.6399.4
12/12/2023407.2407.2389.4390
12/13/2023390396386.4388.8
12/14/2023393397.6384.6397.6
12/15/2023395.2415383.8385
12/18/2023385394373.6394
12/19/2023393405390.4396.8
12/20/2023401404.2393.8400.4
12/21/2023399402.72392.8395
12/22/2023403.4403.6394.93396.6
12/27/2023397400.8392398.4
12/28/2023400403.6391397.2
12/29/2023400400392.2395