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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 947.8909
CLOSE 948.4328

Low

LOW 478.7

High

HIGH 1,332
DATEOPENHIGHLOWCLOSE
01/02/2025502.5512.5497.4504
01/03/2025508513494.8498
01/06/2025498500.5485492.4
01/07/2025492.6500489.4497.2
01/08/2025497.6510489.8491.6
01/09/2025492498.6485.58498
01/10/2025497.4505.5480.4488
01/13/2025483.6488.4478.7486.2
01/14/2025490490.6482.2485.8
01/15/2025489.8494.2486.8492.6
01/16/2025495507.5491.2506.5
01/17/2025511512.5501.5503.5
01/20/2025503.5505.5497.2498.2
01/21/2025509509493501.5
01/22/2025498.4506.5496.6500
01/23/2025512512496501
01/24/2025509533489.8519.5
01/27/2025518.5524510.5518
01/28/2025515.5525.5514.5525
01/29/2025523530.5522523
01/30/2025535535521529.5
01/31/2025529542527.5538
02/03/2025530541.5526541
02/04/2025545549.5535.5543.5
02/05/2025543.5546537542.5
02/06/2025586610570578
02/07/2025578.5594.5578.5594.5
02/10/2025595601589.5596
02/11/2025600611596611
02/12/2025613614.13608608.5
02/13/2025614.5614.9604610.5
02/14/2025608619607.5616
02/17/2025622638.5620634
02/18/2025640650629.5648
02/19/2025649656.5640650
02/20/2025652.5659.5641647
02/21/2025648656639.27640
02/24/2025640649.5637643
02/25/2025643658640.2650
02/26/2025655.5665653658.5
02/27/2025657.5669.5654.5661.5
02/28/2025661.5675659.5670.5
03/03/2025702746.5701710.5
03/04/2025714732.5690695.5
03/05/2025724734.73712729.5
03/06/2025746753729.5750.5
03/07/2025741.5748.5710711
03/10/2025728737.5692.5697
03/11/2025700711.5695.5707.5
03/12/2025709714.5702711.5
03/13/2025711.5723.5705.5721.5
03/14/2025728.5753.5726752.5
03/17/2025765.5772.5742744
03/18/2025750.5760.5738749
03/19/2025749760745755.5
03/20/2025751.5755.5718735.5
03/21/2025725735.5717717
03/24/2025726.5743722733.5
03/25/2025729741.17726732.5
03/26/2025740752.5732746
03/27/2025742746726744
03/28/2025743747.5730737
03/31/2025726.5733719.5724
04/01/2025724739.5723738
04/02/2025731738720.5730
04/03/2025719741714.5741
04/04/2025741744677.5685.5
04/07/2025626678.83600.94655.5
04/08/2025665.5704.5658.5691
04/09/2025676.5683.5652.5670
04/10/2025730733687.5689.5
04/11/2025690.5694671687
04/14/2025704716.5696.5716.5
04/15/2025718735713.5733.5
04/16/2025735741.5729.79739.5
04/17/2025742754.5730.5740.5
04/22/2025758761.5739.5748.5
04/23/2025788793.5763789
04/24/2025790801781794.5
04/25/2025800.5819.5799.19806.5
04/28/2025808.5808.5792803.5
04/29/2025811820.5802.27805
04/30/2025802.5813.5796.68804
05/01/2025801810799.5810
05/02/2025815.5846.5809.5842
05/06/2025861880.5839.5865.5
05/07/2025870876.5857869
05/08/2025878879.5860860
05/09/2025865.5869.5839840.5
05/12/2025847.5853813830
05/13/2025830836823.5825
05/14/2025825836818.5822.5
05/15/2025816.5844.02816.5838.5
05/16/2025841850.5836848
05/19/2025843856839856
05/20/2025862867.5850860
05/21/2025865894862.5890
05/22/2025887.5895885895
05/23/2025898.5906873903
05/27/2025914923906.75920
05/28/2025923.5939919.5928.5
05/29/2025940941.5916.5923
05/30/2025924.5940.5922.75936
06/02/20259431,017.539401,013
06/03/20251,0161,047.841,0081,022
06/04/20251,0451,0801,0341,066
06/05/20251,0661,1071,0611,105
06/06/20251,1091,1161,0531,057
06/09/20251,0551,0591,0411,046
06/10/20251,0491,0601,0351,036
06/11/20251,0401,0551,0371,048
06/12/20251,0501,0511,0111,032
06/13/20251,0231,0551,0181,052
06/16/20251,0351,0641,0341,054
06/17/20251,0511,0561,0411,051
06/18/20251,0511,0761,0501,061
06/19/20251,0621,0701,0551,060
06/20/20251,0611,0761,0541,054
06/23/20251,0551,0671,0391,052
06/24/20251,0501,0661,0301,033
06/25/20251,0981,1771,0931,144
06/26/20251,1401,168.241,1311,157
06/27/20251,1501,1531,1091,137
06/30/20251,1571,1661,1381,148
07/01/20251,1531,1531,1121,119
07/02/20251,1231,1311,0681,070
07/03/20251,0541,0871,0541,086
07/04/20251,0791,0811,0631,073
07/07/20251,0741,1011,0671,101
07/08/20251,1081,1151,0901,096
07/09/20251,1151,1161,0821,088
07/10/20251,0921,0951,065.691,070
07/11/20251,0681,0851,0651,076
07/14/20251,0751,0961,0711,096
07/15/20251,0961,0991,0701,080
07/16/20251,0791,0821,0611,068
07/17/20251,0631,0741,0591,066
07/18/20251,0671,0711,0541,064
07/21/20251,0581,0731,0521,069
07/22/20251,0581,0591,0321,050
07/23/20251,0481,0571,041.581,044
07/24/20251,0471,082.941,0391,051
07/25/20251,0471,0541,0351,043
07/28/20251,0331,0391,0031,010
07/29/20251,0051,019.41,0021,018
07/30/20251,0271,0311,0141,014
07/31/20251,0281,0481,0191,039
08/01/20251,0381,041990997.5
08/04/20251,0021,0211,0021,014
08/05/20251,0141,0181,0001,003
08/06/20251,0141,0189971,006
08/07/20251,0041,004943.45947.5
08/08/2025943960939.5958
08/11/2025952959934.76959
08/12/2025959.5974958974
08/13/2025976984948.38967
08/14/2025973998.5968.67988
08/15/2025994997982.5995
08/18/20251,0131,0541,0051,047
08/19/20251,0431,046964969
08/20/2025950980.5950979.5
08/21/2025984.51,001981996.5
08/22/2025993.51,007992.51,000
08/26/20251,0071,021995.51,021
08/27/20251,0201,0271,0111,012
08/28/20251,0101,019989.51,010
08/29/20251,0121,0271,0121,016
09/01/20251,0251,059.081,022.691,037
09/02/20251,0331,0451,0101,032
09/03/20251,0271,0681,026.191,066
09/04/20251,0661,0851,056.011,068
09/05/20251,0801,102.861,0751,091
09/08/20251,0921,1131,088.91,104
09/09/20251,1081,1111,0901,098
09/10/20251,1041,1091,0921,100
09/11/20251,1041,1301,096.621,130
09/12/20251,1311,1571,1281,157
09/15/20251,1701,1811,1621,164
09/16/20251,1681,1761,1541,163
09/17/20251,1681,1931,1651,180
09/18/20251,1921,2001,172.581,187
09/19/20251,1941,2051,1841,190
09/22/20251,1901,2091,1821,202
09/23/20251,2071,2071,1701,179
09/24/20251,1901,2301,1851,230
09/25/20251,2171,2341,1971,234
09/26/20251,2361,2801,2351,273
09/29/20251,2891,3021,277.011,302
09/30/20251,3071,331.281,2991,330
10/01/20251,3311,3321,2781,280
10/02/20251,2801,3021,2741,302
10/03/20251,3101,3241,2941,297
10/06/20251,2991,3011,2781,281
10/07/20251,2761,2801,2351,253
10/08/20251,2551,2751,234.821,268
10/09/20251,2631,2651,2221,254
10/10/20251,2481,2521,2161,229
10/13/20251,2281,2281,1861,211
10/14/20251,2001,2101,1901,209
10/15/20251,2071,2071,1681,170
10/16/20251,1661,1851,1531,180
10/17/20251,1551,1651,1121,143
10/20/20251,1661,1821,155.841,167
10/21/20251,1841,1901,1641,172
10/22/20251,1851,205.131,1851,187
10/23/20251,2011,2211,1931,214
10/24/20251,2291,2301,2021,222
10/27/20251,2301,238.581,2131,221
10/28/20251,2181,2521,212.591,242
10/29/20251,2401,2401,2081,218
10/30/20251,2171,2171,1951,200
10/31/20251,1981,2181,1841,213
11/03/20251,2211,2261,2031,215
11/04/20251,1981,2171,1901,213
11/05/20251,2201,2241,1851,193
11/06/20251,1961,2011,1781,190
11/07/20251,1871,1911,1671,186
11/10/20251,1981,2021,1811,194
11/11/20251,2111,2131,1721,177
11/12/20251,1791,1841,1551,179
11/13/20251,1761,1991,1661,185
11/14/20251,1691,1781,1501,175
11/17/20251,1751,1871,1621,166
11/18/20251,1401,1631,1281,157
11/19/20251,1431,1531,1001,118
11/20/20251,1221,1481,1201,130
11/21/20251,0941,1681,0491,150
11/24/20251,1581,1631,1121,132
11/25/20251,1361,1391,0991,128
11/26/20251,1501,1531,1101,132
11/27/20251,1381,1461,1181,145
11/28/20251,1521,1541,1211,133
12/01/20251,1221,1271,1031,104
12/02/20251,1001,1231,0971,115
12/03/20251,1301,1381,1181,132
12/04/20251,1351,1521,123.081,147
12/05/20251,1551,1691,1461,146
12/08/20251,1531,193.091,1511,176
12/09/20251,1911,2231,177.241,196
12/10/20251,1971,2131,1881,211
12/11/20251,2161,2301,2131,230
12/12/20251,2341,252.081,2301,248
12/15/20251,2501,2591,2341,259
12/16/20251,2451,2581,1821,214
12/17/20251,2001,2431,1971,216
12/18/20251,2171,2361,2021,233
12/19/20251,2331,2551,2241,250
12/22/20251,2571,2581,2451,253
12/23/20251,2531,2631,2481,257
12/24/20251,2531,2641,2501,260
12/29/20251,2441,2541,2151,217
12/30/20251,2191,2441,2191,242
12/31/20251,2441,2491,2321,243