Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 499.40 | 504.50 | 493.60 | 501.50 | 494.14 | 457,453 |
| 2024-09-04 | 500.00 | 505.50 | 495.60 | 501.00 | 493.65 | 851,226 |
| 2024-09-03 | 518.00 | 518.00 | 502.50 | 509.00 | 501.53 | 610,236 |
| 2024-09-02 | 529.00 | 531.00 | 510.00 | 512.50 | 504.98 | 487,879 |
| 2024-08-30 | 526.00 | 534.50 | 517.50 | 524.00 | 516.31 | 1,035,936 |
| 2024-08-29 | 521.50 | 532.00 | 521.00 | 521.00 | 513.35 | 667,551 |
| 2024-08-28 | 522.00 | 534.00 | 518.00 | 529.50 | 521.73 | 471,000 |
| 2024-08-27 | 518.50 | 534.00 | 518.50 | 528.50 | 520.74 | 446,024 |
| 2024-08-23 | 525.00 | 531.50 | 517.00 | 531.00 | 523.21 | 230,524 |
| 2024-08-22 | 534.00 | 537.50 | 512.00 | 529.50 | 521.73 | 1,263,772 |
| 2024-08-21 | 529.00 | 535.00 | 519.50 | 533.50 | 522.42 | 658,114 |
| 2024-08-20 | 541.50 | 543.50 | 531.00 | 531.00 | 519.97 | 362,007 |
| 2024-08-19 | 538.50 | 544.50 | 536.00 | 542.00 | 530.74 | 1,003,443 |
| 2024-08-16 | 541.50 | 544.50 | 536.00 | 540.00 | 528.78 | 488,119 |
| 2024-08-15 | 535.00 | 541.50 | 522.50 | 540.00 | 528.78 | 485,142 |
| 2024-08-14 | 522.00 | 530.00 | 511.50 | 530.00 | 518.99 | 544,666 |
| 2024-08-13 | 525.00 | 528.00 | 512.00 | 520.00 | 509.20 | 404,664 |
| 2024-08-12 | 506.50 | 525.50 | 506.50 | 523.50 | 512.63 | 568,103 |
| 2024-08-09 | 521.50 | 528.50 | 513.00 | 518.50 | 507.73 | 348,839 |
| 2024-08-08 | 517.00 | 519.00 | 502.50 | 517.00 | 506.26 | 354,523 |
| 2024-08-07 | 510.50 | 521.00 | 503.85 | 521.00 | 510.18 | 587,629 |
| 2024-08-06 | 502.00 | 514.50 | 496.00 | 508.00 | 497.45 | 1,982,440 |
| 2024-08-05 | 511.50 | 514.00 | 486.00 | 500.50 | 490.10 | 1,018,397 |
| 2024-08-02 | 524.00 | 541.50 | 499.40 | 511.50 | 500.87 | 730,431 |
| 2024-08-01 | 525.00 | 536.00 | 520.00 | 522.50 | 511.65 | 702,789 |
| 2024-07-31 | 535.50 | 542.50 | 525.50 | 531.00 | 519.97 | 828,140 |
| 2024-07-30 | 534.50 | 545.00 | 524.00 | 535.50 | 524.38 | 3,926,648 |
| 2024-07-29 | 530.00 | 542.35 | 517.50 | 528.50 | 517.52 | 988,354 |
| 2024-07-26 | 487.80 | 531.50 | 483.80 | 530.00 | 518.99 | 874,759 |
| 2024-07-25 | 496.20 | 509.50 | 475.00 | 487.80 | 477.67 | 1,396,231 |
| 2024-07-24 | 510.00 | 512.00 | 500.00 | 500.00 | 489.61 | 620,288 |
| 2024-07-23 | 511.00 | 511.50 | 500.50 | 509.00 | 498.43 | 460,227 |
| 2024-07-22 | 499.40 | 511.50 | 492.31 | 509.00 | 498.43 | 604,413 |
| 2024-07-19 | 498.00 | 529.50 | 493.80 | 495.60 | 485.31 | 822,065 |
| 2024-07-18 | 510.00 | 521.00 | 498.00 | 512.00 | 501.36 | 1,317,449 |
| 2024-07-17 | 521.50 | 544.00 | 515.00 | 517.50 | 506.75 | 1,628,219 |
| 2024-07-16 | 530.50 | 538.50 | 525.55 | 538.50 | 527.31 | 935,527 |
| 2024-07-15 | 533.50 | 541.00 | 527.94 | 530.50 | 519.48 | 527,343 |
| 2024-07-12 | 533.00 | 542.00 | 532.00 | 532.00 | 520.95 | 660,754 |
| 2024-07-11 | 536.00 | 543.50 | 526.00 | 538.00 | 526.82 | 700,057 |
| 2024-07-10 | 519.00 | 542.00 | 510.00 | 539.50 | 528.29 | 868,892 |
| 2024-07-09 | 520.00 | 539.00 | 518.50 | 520.00 | 509.20 | 717,973 |
| 2024-07-08 | 537.50 | 541.50 | 517.00 | 530.50 | 519.48 | 1,004,828 |
| 2024-07-05 | 529.50 | 537.17 | 511.56 | 525.50 | 514.58 | 803,110 |
| 2024-07-04 | 527.50 | 532.50 | 516.00 | 517.00 | 506.26 | 563,076 |
| 2024-07-03 | 511.50 | 526.50 | 509.00 | 526.50 | 515.56 | 939,667 |
| 2024-07-02 | 517.00 | 517.95 | 504.00 | 512.00 | 501.36 | 761,840 |
| 2024-07-01 | 523.50 | 532.00 | 513.50 | 514.50 | 503.81 | 594,465 |
| 2024-06-28 | 532.00 | 536.00 | 520.50 | 522.00 | 511.16 | 590,363 |
| 2024-06-27 | 525.00 | 536.50 | 516.00 | 532.50 | 521.44 | 452,317 |
| 2024-06-26 | 541.50 | 542.00 | 527.00 | 528.00 | 517.03 | 685,221 |
| 2024-06-25 | 550.00 | 551.00 | 527.50 | 533.00 | 521.93 | 1,399,799 |
| 2024-06-24 | 543.50 | 550.00 | 529.50 | 550.00 | 538.57 | 1,153,211 |
| 2024-06-21 | 535.50 | 546.00 | 532.50 | 537.00 | 525.85 | 1,882,122 |
| 2024-06-20 | 537.00 | 539.00 | 525.50 | 538.50 | 527.31 | 665,771 |
| 2024-06-19 | 538.00 | 542.50 | 534.50 | 536.50 | 525.36 | 739,752 |
| 2024-06-18 | 535.00 | 541.00 | 526.00 | 537.00 | 525.85 | 814,029 |
| 2024-06-17 | 521.00 | 527.50 | 518.50 | 527.50 | 516.54 | 609,655 |
| 2024-06-14 | 530.00 | 533.50 | 514.50 | 522.00 | 511.16 | 673,418 |
| 2024-06-13 | 526.50 | 537.50 | 526.50 | 531.50 | 520.46 | 583,393 |
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.