Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 539.00 | 540.00 | 490.20 | 537.50 | 526.33 | 932,977 |
| 2024-06-11 | 548.00 | 548.00 | 534.50 | 535.00 | 523.89 | 397,816 |
| 2024-06-10 | 542.50 | 548.50 | 539.00 | 548.50 | 537.11 | 760,157 |
| 2024-06-07 | 541.00 | 549.00 | 537.50 | 545.00 | 533.68 | 782,970 |
| 2024-06-06 | 537.00 | 552.50 | 528.50 | 545.50 | 534.17 | 934,556 |
| 2024-06-05 | 568.00 | 568.00 | 532.00 | 532.00 | 520.95 | 1,008,971 |
| 2024-06-04 | 560.50 | 566.00 | 550.50 | 553.50 | 542.00 | 1,394,753 |
| 2024-06-03 | 564.50 | 575.00 | 562.00 | 565.00 | 553.26 | 658,095 |
| 2024-05-31 | 556.00 | 570.00 | 556.00 | 565.50 | 553.75 | 1,574,567 |
| 2024-05-30 | 548.50 | 558.50 | 541.50 | 554.00 | 542.49 | 916,762 |
| 2024-05-29 | 551.50 | 558.50 | 542.00 | 545.00 | 533.68 | 597,059 |
| 2024-05-28 | 553.50 | 567.50 | 551.50 | 555.00 | 543.47 | 713,087 |
| 2024-05-24 | 545.00 | 561.50 | 540.00 | 555.00 | 543.47 | 622,075 |
| 2024-05-23 | 545.00 | 558.00 | 536.50 | 557.00 | 545.43 | 636,639 |
| 2024-05-22 | 549.50 | 559.50 | 540.00 | 547.50 | 536.13 | 727,924 |
| 2024-05-21 | 538.50 | 551.50 | 490.00 | 551.50 | 540.04 | 569,821 |
| 2024-05-20 | 516.00 | 539.50 | 516.00 | 538.50 | 527.31 | 425,222 |
| 2024-05-17 | 526.50 | 534.00 | 521.00 | 528.50 | 517.52 | 1,889,930 |
| 2024-05-16 | 525.50 | 534.50 | 521.00 | 531.00 | 519.97 | 781,652 |
| 2024-05-15 | 530.50 | 530.50 | 517.50 | 526.00 | 515.07 | 1,064,906 |
| 2024-05-14 | 513.50 | 538.00 | 490.00 | 519.50 | 508.71 | 3,028,529 |
| 2024-05-13 | 512.50 | 520.32 | 504.00 | 504.00 | 493.53 | 759,960 |
| 2024-05-10 | 516.50 | 528.50 | 509.00 | 521.50 | 510.67 | 1,944,164 |
| 2024-05-09 | 511.50 | 528.00 | 511.50 | 517.50 | 506.75 | 750,732 |
| 2024-05-08 | 516.00 | 540.00 | 516.00 | 524.00 | 513.12 | 1,262,773 |
| 2024-05-07 | 500.00 | 534.50 | 500.00 | 524.50 | 513.60 | 3,482,577 |
| 2024-05-03 | 509.00 | 514.50 | 490.20 | 510.00 | 499.41 | 397,601 |
| 2024-05-02 | 511.00 | 514.50 | 501.50 | 510.00 | 499.41 | 430,632 |
| 2024-05-01 | 505.00 | 513.50 | 490.00 | 508.50 | 497.94 | 323,013 |
| 2024-04-30 | 524.50 | 524.50 | 505.50 | 507.50 | 496.96 | 389,256 |
| 2024-04-29 | 514.50 | 522.50 | 505.00 | 514.00 | 503.32 | 637,262 |
| 2024-04-26 | 520.00 | 528.00 | 505.50 | 510.50 | 499.90 | 758,917 |
| 2024-04-25 | 522.00 | 525.50 | 515.00 | 516.50 | 505.77 | 2,004,443 |
| 2024-04-24 | 520.00 | 537.00 | 512.00 | 520.50 | 509.69 | 4,011,255 |
| 2024-04-23 | 514.00 | 518.00 | 505.00 | 512.50 | 501.85 | 1,816,693 |
| 2024-04-22 | 509.50 | 514.50 | 503.50 | 511.00 | 500.39 | 691,794 |
| 2024-04-19 | 504.50 | 519.00 | 496.80 | 502.00 | 491.57 | 618,329 |
| 2024-04-18 | 511.00 | 511.00 | 498.60 | 504.50 | 494.02 | 602,671 |
| 2024-04-17 | 498.60 | 504.00 | 493.00 | 503.50 | 493.04 | 695,840 |
| 2024-04-16 | 503.00 | 506.50 | 490.00 | 500.00 | 489.61 | 918,034 |
| 2024-04-15 | 505.50 | 520.00 | 504.00 | 510.50 | 499.90 | 1,651,243 |
| 2024-04-12 | 516.00 | 518.00 | 499.00 | 508.00 | 497.45 | 800,179 |
| 2024-04-11 | 506.00 | 511.00 | 498.00 | 509.50 | 498.92 | 1,864,369 |
| 2024-04-10 | 502.00 | 506.50 | 497.20 | 506.50 | 495.98 | 955,529 |
| 2024-04-09 | 520.00 | 520.00 | 493.20 | 500.50 | 490.10 | 1,247,443 |
| 2024-04-08 | 516.00 | 522.50 | 510.50 | 513.50 | 502.83 | 1,116,676 |
| 2024-04-05 | 527.50 | 527.50 | 490.00 | 515.00 | 504.30 | 676,362 |
| 2024-04-04 | 511.50 | 521.50 | 504.50 | 520.00 | 509.20 | 1,356,834 |
| 2024-04-03 | 521.00 | 522.50 | 512.00 | 517.50 | 506.75 | 978,718 |
| 2024-04-02 | 520.00 | 559.50 | 516.50 | 521.00 | 510.18 | 1,936,255 |
| 2024-03-28 | 533.50 | 537.50 | 519.96 | 520.00 | 509.20 | 1,527,044 |
| 2024-03-27 | 539.50 | 543.50 | 531.00 | 532.00 | 520.95 | 1,112,638 |
| 2024-03-26 | 514.00 | 536.00 | 509.50 | 533.00 | 521.93 | 7,725,364 |
| 2024-03-25 | 515.00 | 525.00 | 511.50 | 514.00 | 503.32 | 836,541 |
| 2024-03-22 | 529.00 | 530.00 | 514.50 | 518.00 | 507.24 | 933,796 |
| 2024-03-21 | 518.00 | 526.00 | 515.00 | 518.00 | 507.24 | 913,600 |
| 2024-03-20 | 518.00 | 530.00 | 516.00 | 518.00 | 507.24 | 657,480 |
| 2024-03-19 | 517.00 | 523.00 | 515.50 | 523.00 | 512.14 | 1,413,758 |
| 2024-03-18 | 515.00 | 518.00 | 504.50 | 517.00 | 506.26 | 714,127 |
| 2024-03-15 | 525.00 | 525.00 | 479.00 | 511.00 | 500.39 | 1,884,214 |
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.