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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 502.6644
CLOSE 501.9324

Low

LOW 392

High

HIGH 594
DATEOPENHIGHLOWCLOSE
01/02/2024395420392420
01/03/2024421442.2420.4440.8
01/04/2024441.8445.73439.08445.4
01/05/2024442447.4437.8442.4
01/08/2024440444.6434.4440
01/09/2024444.4444.6435437.6
01/10/2024446450.6438.18449
01/11/2024451454442.58442.6
01/12/2024452452440.8442.2
01/15/2024441.2447.63432.5439.2
01/16/2024446.4446.4434.97437.6
01/17/2024445445429433.6
01/18/2024434.4441431.2435
01/19/2024435437.8430430
01/22/2024440.4447.6430.4443.6
01/23/2024445.2450439.4443.8
01/24/2024445.6452.6438.6452.6
01/25/2024456456446.8451
01/26/2024458458448.6453.4
01/29/2024452.6456.68449.8453
01/30/2024460460451453.2
01/31/2024457457450.4452.6
02/01/2024450457.4450452.2
02/02/2024463463448.2450
02/05/2024451.6462449462
02/06/2024461.4468459.8465.8
02/07/2024465468.6424.2424.2
02/08/2024431.6460.2431.6459.2
02/09/2024462463453.6463
02/12/2024466473.8461469.6
02/13/2024467.6468450.8455.2
02/14/2024462473.2462465.6
02/15/2024465471460.4467.4
02/16/2024470473.2463.6473.2
02/19/2024479480470480
02/20/2024481.2491476.6489
02/21/2024491.2495482.47493.2
02/22/2024494499.8490.8499.4
02/23/2024491.2498.6491.2497.6
02/26/2024495.4499.4491.8495.8
02/27/2024497.2498486.8492
02/28/2024491494.2484.8490.2
02/29/2024500500488.06489.8
03/01/2024490504490504
03/04/2024502510500.5503
03/05/2024505514.5499.6510
03/06/2024519519.5506.5519
03/07/2024512.5522.5508508
03/08/2024510517505509.5
03/11/2024521.5521.5504507
03/12/2024512512504509
03/13/2024505.5515504.5511.5
03/14/2024514523.5510513.5
03/15/2024525525504.5511
03/18/2024515518511.5517
03/19/2024517523516523
03/20/2024518526.5517518
03/21/2024518526518518
03/22/2024529529514.5518
03/25/2024515519.68513.5514
03/26/2024514535.5511.52533
03/27/2024539.5543.5531532
03/28/2024533.5537520520
04/02/2024520526.5517521
04/03/2024521522.5512517.5
04/04/2024511.5521.5511.5520
04/05/2024527.5527.5509515
04/08/2024516522.5510.5513.5
04/09/2024520520493.2500.5
04/10/2024502506.5497.2506.5
04/11/2024506511500.5509.5
04/12/2024516518503508
04/15/2024505.5519504510.5
04/16/2024503506.46496.4500
04/17/2024498.6504495.8503.5
04/18/2024511511498.6504.5
04/19/2024504.5509496.8502
04/22/2024509.5514.5503.5511
04/23/2024514518512512.5
04/24/2024520521.99517520.5
04/25/2024522525.5516516.5
04/26/2024520520510.5510.5
04/29/2024514.5522.5505514
04/30/2024524.5524.5505.5507.5
05/02/2024511514.5501.5510
05/03/2024509514.5490.2510
05/07/2024500534.5500524.5
05/08/2024516540516524
05/09/2024511.5528511.5517.5
05/10/2024516.5528.5509521.5
05/13/2024512.5520.32504504
05/14/2024513.5538490519.5
05/15/2024530.5530.5517.5526
05/16/2024530.59534.5521531
05/17/2024526.5534521528.5
05/20/2024516539.5516538.5
05/21/2024538.5551.5490551.5
05/22/2024549.5559.5540547.5
05/23/2024551558536.5557
05/24/2024545561.5540555
05/28/2024559567.5551.5555
05/29/2024551.5558.5542545
05/30/2024548.5558.5541.5554
05/31/2024556570556565.5
06/03/2024564.5575562565
06/04/2024560.5566550.5553.5
06/05/2024568568532532
06/06/2024537552.5528.5545.5
06/07/2024541549537.5545
06/10/2024542.5548.5539548.5
06/11/2024548548534.5535
06/12/2024539540490.2537.5
06/13/2024526.5537.5526.5531.5
06/14/2024530533.5514.5522
06/17/2024521527.5518.5527.5
06/18/2024535541526537
06/19/2024538542.5534.5536.5
06/20/2024537539525.5538.5
06/21/2024535.5546532.5537
06/24/2024543.5550529.5550
06/25/2024550551527.5533
06/26/2024541.5542527528
06/27/2024525536.5516532.5
06/28/2024532536520.5522
07/01/2024523.5532513.5514.5
07/02/2024517517.95504512
07/03/2024515.5526.5509526.5
07/04/2024527.5532.5516517
07/05/2024529.5537.17511.56525.5
07/08/2024537.5541.5517530.5
07/09/2024520539518.5520
07/10/2024519542510539.5
07/11/2024536543.5526538
07/12/2024533542532532
07/15/2024533.5541527.94530.5
07/16/2024530.5538.5525.55538.5
07/17/2024521.5544515517.5
07/18/2024521521498512
07/19/2024498529.5493.8495.6
07/22/2024499.4511.5492.31509
07/23/2024511511.5500.5509
07/24/2024510512500500
07/25/2024496.2509.5475487.8
07/26/2024487.8531.5483.8530
07/29/2024530542.34517.5528.5
07/30/2024534.5545524535.5
07/31/2024535.5542.5525.5531
08/01/2024525536520522.5
08/02/2024524541.5499.4511.5
08/05/2024511.5514486500.5
08/06/2024502514.5496508
08/07/2024510.5521503.85521
08/08/2024517519502.5517
08/09/2024521.5528.5513518.5
08/12/2024506.5525.5506.5523.5
08/13/2024525528512520
08/14/2024522530511.5530
08/15/2024535541.5522.5540
08/16/2024541.5544.5536540
08/19/2024538.5544.5536542
08/20/2024541.5543.5531531
08/21/2024529535519.5533.5
08/22/2024537.5537.5512529.5
08/23/2024525531.5517531
08/27/2024518.5534518.5528.5
08/28/2024522534518529.5
08/29/2024521.5532521521
08/30/2024526534.5517.5524
09/02/2024529531510512.5
09/03/2024518518502.5509
09/04/2024500505.5495.6501
09/05/2024499.4504.5493.6501.5
09/06/2024513.5513.5466.4467.6
09/09/2024469.6486.6468.8484.6
09/10/2024482494.2477.8481
09/11/2024483.2494465.2478
09/12/2024482.4488.8474.8476
09/13/2024475.2481472472.2
09/16/2024470476.6468.4468.4
09/17/2024469.4475.2456462.4
09/18/2024460.6465.2455.4465.2
09/19/2024469498.2461.4498.2
09/20/2024493.4499.2486.2486.2
09/23/2024485489475.6482.4
09/24/2024483488.4475.2478
09/25/2024475.2480.6471.8472.8
09/26/2024482482470.2473
09/27/2024480.4483.2470.6481
09/30/2024485485470.6472.6
10/01/2024472.6479.2470.2470.2
10/02/2024473.6484.2470.6476.2
10/03/2024470478.8470474.8
10/04/2024483.2483.2473481
10/07/2024483.4485.8468.2471.4
10/08/2024471.4475.2464.4472.6
10/09/2024462.2481.2462.2478.4
10/10/2024467.6478.8467.6472
10/11/2024472477469.8473.8
10/14/2024465.4478.2463.24476.6
10/15/2024476.6481.63475.6477.2
10/16/2024484485.8477.2485.8
10/17/2024488.2495481.4490.6
10/18/2024485.6495.6483.4494
10/21/2024490496.2482.4486.6
10/22/2024485488479.8486.6
10/23/2024485.2488.6479480
10/24/2024484.8488.4475.69480
10/25/2024477488.2476.6476.6
10/28/2024485485475478.2
10/29/2024481.4481.4466.8472.4
10/30/2024477.6485.8469480
10/31/2024481481.2468.2472
11/01/2024479.4479.4468.6470.2
11/04/2024467.2478.2463.2466
11/05/2024464.8474463.8470
11/06/2024480491.33475.4487.8
11/07/2024490499486.6496.6
11/08/2024497.2499.2486.6487.8
11/11/2024491.6505485.2503.5
11/12/2024502510.5499.2499.2
11/13/2024567594510.57514
11/14/2024526.5531506.5510
11/15/2024509.5514.5504.5509.5
11/18/2024510.5525506525
11/19/2024525.5532.5516.5523
11/20/2024529535.51519.5519.5
11/21/2024520526510.5522.5
11/22/2024522.5529521.5525.5
11/25/2024528534520523.5
11/26/2024511526511520.5
11/27/2024511521.74510512.5
11/28/2024512.5518512.5517
11/29/2024521.5522509513.5
12/02/2024506516.5505510
12/03/2024513527.5504527.5
12/04/2024528534519525.5
12/05/2024522531520.5528
12/06/2024532.5534.5521521.5
12/09/2024524.5529.5500501
12/10/2024505505.5493.2493.4
12/11/2024491.4505484.4502.5
12/12/2024503.5509494497.6
12/13/2024495.8507495.8504.5
12/16/2024509.5513.5502507.5
12/17/2024514.5514.5491.6491.6
12/18/2024490.8501.5490.4500
12/19/2024509.5509.5490499.8
12/20/2024490499.8488.25495.6
12/23/2024499.8500.5489495
12/24/2024493.8500490.6499.4
12/27/2024504.5504.5492.4498.8
12/30/2024499.2503492.8499.6
12/31/2024501.5503496500.5