Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 940.00 | 963.60 | 931.20 | 939.20 | 939.20 | 1,297,030 |
| 2026-10-22 | 937.00 | 956.40 | 932.00 | 945.00 | 945.00 | 1,078,814 |
| 2026-10-21 | 949.80 | 953.60 | 933.40 | 944.40 | 944.40 | 900,328 |
| 2026-10-20 | 947.60 | 955.00 | 931.80 | 945.40 | 945.40 | 899,115 |
| 2026-10-19 | 962.60 | 962.60 | 935.80 | 950.60 | 950.60 | 799,355 |
| 2026-10-16 | 924.80 | 968.80 | 924.80 | 961.80 | 961.80 | 1,814,070 |
| 2026-10-15 | 906.80 | 930.20 | 900.00 | 928.40 | 928.40 | 1,332,083 |
| 2026-10-14 | 895.00 | 924.80 | 891.80 | 913.40 | 913.40 | 2,257,335 |
| 2026-10-13 | 912.60 | 919.20 | 887.00 | 887.20 | 887.20 | 1,727,947 |
| 2026-10-12 | 912.20 | 932.00 | 908.00 | 910.20 | 910.20 | 1,344,750 |
| 2026-10-09 | 911.20 | 917.00 | 900.60 | 913.20 | 913.20 | 1,875,935 |
| 2026-10-08 | 883.00 | 907.20 | 871.20 | 904.60 | 904.60 | 1,638,722 |
| 2026-10-07 | 902.20 | 919.60 | 891.00 | 891.00 | 891.00 | 2,165,870 |
| 2026-10-06 | 926.40 | 926.40 | 898.80 | 906.60 | 906.60 | 2,312,740 |
| 2026-10-05 | 921.20 | 937.40 | 919.85 | 925.80 | 925.80 | 1,371,962 |
| 2026-10-02 | 958.00 | 970.40 | 922.20 | 922.20 | 922.20 | 1,178,504 |
| 2026-10-01 | 966.00 | 987.10 | 949.20 | 949.20 | 949.20 | 2,559,459 |
| 2026-09-30 | 1,010.00 | 1,024.50 | 981.40 | 987.00 | 987.00 | 2,020,127 |
| 2026-09-29 | 990.20 | 1,012.50 | 974.40 | 999.00 | 999.00 | 1,143,123 |
| 2026-09-28 | 995.00 | 1,005.00 | 982.80 | 986.00 | 986.00 | 1,456,367 |
| 2026-09-25 | 989.00 | 995.60 | 967.00 | 988.20 | 988.20 | 3,822,844 |
| 2026-09-24 | 977.00 | 1,004.00 | 975.80 | 985.40 | 985.40 | 3,692,866 |
| 2026-09-23 | 980.20 | 1,005.50 | 963.20 | 995.80 | 995.80 | 1,645,193 |
| 2026-09-22 | 992.80 | 998.20 | 971.20 | 977.00 | 977.00 | 2,589,074 |
| 2026-09-21 | 994.80 | 1,000.00 | 978.91 | 997.40 | 997.40 | 1,684,887 |
| 2026-09-18 | 1,026.00 | 1,031.50 | 985.80 | 986.00 | 986.00 | 2,727,815 |
| 2026-09-17 | 1,028.50 | 1,036.00 | 1,016.00 | 1,017.50 | 1,017.50 | 1,279,043 |
| 2026-09-16 | 1,015.00 | 1,034.50 | 991.00 | 1,021.50 | 1,021.50 | 3,227,013 |
| 2026-09-15 | 957.80 | 996.20 | 955.40 | 993.60 | 993.60 | 1,473,774 |
| 2026-09-14 | 965.40 | 982.20 | 956.00 | 961.00 | 961.00 | 1,421,913 |
| 2026-09-11 | 967.00 | 978.20 | 954.20 | 965.40 | 965.40 | 2,167,253 |
| 2026-09-10 | 956.60 | 980.20 | 946.80 | 969.60 | 969.60 | 1,373,271 |
| 2026-09-09 | 960.00 | 977.00 | 958.40 | 960.60 | 960.60 | 1,172,878 |
| 2026-09-08 | 978.80 | 984.40 | 964.80 | 975.60 | 975.60 | 1,134,591 |
| 2026-09-07 | 989.60 | 1,007.00 | 976.00 | 980.00 | 980.00 | 1,647,340 |
| 2026-09-04 | 995.00 | 1,015.50 | 990.80 | 990.80 | 990.80 | 2,696,614 |
| 2026-09-03 | 1,009.00 | 1,015.50 | 993.00 | 993.00 | 993.00 | 2,093,343 |
| 2026-09-02 | 1,021.50 | 1,023.00 | 996.00 | 1,004.00 | 1,004.00 | 1,914,421 |
| 2026-09-01 | 1,053.00 | 1,059.00 | 1,024.00 | 1,024.00 | 1,024.00 | 2,905,565 |
| 2026-08-28 | 1,084.50 | 1,089.09 | 1,053.00 | 1,056.50 | 1,056.50 | 1,609,183 |
| 2026-08-27 | 1,087.50 | 1,092.00 | 1,072.50 | 1,082.00 | 1,082.00 | 1,096,941 |
| 2026-08-26 | 1,096.50 | 1,107.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,415,093 |
| 2026-08-25 | 1,084.00 | 1,092.50 | 1,073.00 | 1,092.50 | 1,092.50 | 879,823 |
| 2026-08-24 | 1,102.50 | 1,116.00 | 1,081.50 | 1,081.50 | 1,081.50 | 913,084 |
| 2026-08-21 | 1,118.00 | 1,125.00 | 1,104.50 | 1,104.50 | 1,104.50 | 2,032,647 |
| 2026-08-20 | 1,134.50 | 1,149.50 | 1,118.00 | 1,118.00 | 1,118.00 | 1,380,842 |
| 2026-08-19 | 1,137.00 | 1,154.50 | 1,119.00 | 1,131.50 | 1,131.50 | 2,593,021 |
| 2026-08-18 | 1,176.00 | 1,185.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,092,298 |
| 2026-08-17 | 1,190.00 | 1,201.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1,828,130 |
| 2026-08-14 | 1,190.00 | 1,208.68 | 1,188.00 | 1,193.50 | 1,193.50 | 1,443,159 |
| 2026-08-13 | 1,226.00 | 1,226.00 | 1,180.50 | 1,181.50 | 1,181.50 | 1,009,868 |
| 2026-08-12 | 1,194.00 | 1,212.50 | 1,194.00 | 1,205.00 | 1,200.00 | 986,711 |
| 2026-08-11 | 1,188.00 | 1,210.00 | 1,180.50 | 1,191.00 | 1,186.06 | 979,713 |
| 2026-08-10 | 1,188.50 | 1,195.50 | 1,178.50 | 1,190.50 | 1,185.56 | 585,621 |
| 2026-08-07 | 1,191.00 | 1,210.00 | 1,181.50 | 1,186.50 | 1,181.58 | 928,876 |
| 2026-08-06 | 1,188.50 | 1,209.00 | 1,183.00 | 1,190.00 | 1,185.06 | 1,401,238 |
| 2026-08-05 | 1,193.50 | 1,216.00 | 1,185.50 | 1,185.50 | 1,180.58 | 1,596,572 |
| 2026-08-04 | 1,156.50 | 1,185.00 | 1,149.50 | 1,180.50 | 1,175.60 | 1,809,215 |
| 2026-08-03 | 1,137.50 | 1,155.50 | 1,135.00 | 1,146.50 | 1,141.74 | 2,224,257 |
| 2026-07-31 | 1,133.50 | 1,153.50 | 1,118.00 | 1,121.00 | 1,116.35 | 828,723 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0500 GBP |
| 2025-12-04 | 0.0250 GBP |
| 2025-08-21 | 0.0450 GBP |
| 2024-12-05 | 0.0200 GBP |
| 2024-08-22 | 0.0330 GBP |
| 2023-11-23 | 0.0170 GBP |
| 2019-12-05 | 0.0720 GBP |
| 2019-07-04 | 0.2290 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.