Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 514.00 | 523.50 | 479.00 | 513.50 | 502.83 | 1,408,465 |
| 2024-03-13 | 505.50 | 515.00 | 504.50 | 511.50 | 500.87 | 2,206,700 |
| 2024-03-12 | 512.00 | 512.00 | 503.50 | 509.00 | 498.43 | 1,008,573 |
| 2024-03-11 | 521.50 | 521.50 | 493.40 | 507.00 | 496.47 | 675,312 |
| 2024-03-08 | 510.00 | 518.00 | 479.00 | 509.50 | 498.92 | 848,647 |
| 2024-03-07 | 512.50 | 522.50 | 507.95 | 508.00 | 497.45 | 1,487,551 |
| 2024-03-06 | 519.00 | 519.50 | 506.50 | 519.00 | 508.22 | 1,124,425 |
| 2024-03-05 | 505.00 | 518.50 | 499.60 | 510.00 | 499.41 | 1,769,314 |
| 2024-03-04 | 502.00 | 510.00 | 500.50 | 503.00 | 492.55 | 1,498,264 |
| 2024-03-01 | 490.00 | 504.00 | 490.00 | 504.00 | 493.53 | 835,316 |
| 2024-02-29 | 500.00 | 500.00 | 485.00 | 489.80 | 479.63 | 1,353,905 |
| 2024-02-28 | 491.00 | 497.40 | 479.00 | 490.20 | 480.02 | 4,047,665 |
| 2024-02-27 | 497.20 | 498.00 | 486.20 | 492.00 | 481.78 | 1,275,705 |
| 2024-02-26 | 495.40 | 501.00 | 491.00 | 495.80 | 485.50 | 489,465 |
| 2024-02-23 | 491.20 | 498.72 | 491.20 | 497.60 | 487.26 | 961,212 |
| 2024-02-22 | 494.00 | 499.80 | 490.80 | 499.40 | 489.03 | 910,435 |
| 2024-02-21 | 491.20 | 495.00 | 476.40 | 493.20 | 482.95 | 2,157,405 |
| 2024-02-20 | 481.20 | 491.00 | 476.51 | 489.00 | 478.84 | 1,381,790 |
| 2024-02-19 | 479.00 | 480.00 | 469.40 | 480.00 | 470.03 | 681,783 |
| 2024-02-16 | 470.00 | 473.40 | 457.20 | 473.20 | 463.37 | 551,876 |
| 2024-02-15 | 465.00 | 471.00 | 460.00 | 467.40 | 457.69 | 1,140,940 |
| 2024-02-14 | 462.00 | 473.20 | 452.40 | 465.60 | 455.93 | 1,167,369 |
| 2024-02-13 | 467.60 | 472.60 | 450.80 | 455.20 | 445.74 | 1,175,780 |
| 2024-02-12 | 466.00 | 473.80 | 460.20 | 469.60 | 459.85 | 1,390,276 |
| 2024-02-09 | 462.00 | 463.00 | 453.40 | 463.00 | 453.38 | 1,713,696 |
| 2024-02-08 | 431.60 | 470.00 | 430.20 | 459.20 | 449.66 | 2,787,924 |
| 2024-02-07 | 465.00 | 468.60 | 424.20 | 424.20 | 415.39 | 1,867,068 |
| 2024-02-06 | 461.40 | 468.00 | 458.40 | 465.80 | 456.12 | 6,424,628 |
| 2024-02-05 | 451.60 | 462.05 | 440.20 | 462.00 | 452.40 | 2,202,752 |
| 2024-02-02 | 463.00 | 463.20 | 442.60 | 450.00 | 440.65 | 1,540,391 |
| 2024-02-01 | 450.00 | 459.40 | 450.00 | 452.20 | 442.81 | 737,987 |
| 2024-01-31 | 457.00 | 460.00 | 450.20 | 452.60 | 443.20 | 2,709,441 |
| 2024-01-30 | 460.00 | 465.00 | 425.00 | 453.20 | 443.79 | 2,062,366 |
| 2024-01-29 | 452.60 | 456.93 | 449.80 | 453.00 | 443.59 | 5,052,790 |
| 2024-01-26 | 458.00 | 458.00 | 439.60 | 453.40 | 443.98 | 597,457 |
| 2024-01-25 | 456.00 | 458.80 | 446.80 | 451.00 | 441.63 | 2,681,228 |
| 2024-01-24 | 445.60 | 452.60 | 432.00 | 452.60 | 443.20 | 728,102 |
| 2024-01-23 | 445.20 | 450.00 | 439.40 | 443.80 | 434.58 | 3,942,866 |
| 2024-01-22 | 440.40 | 447.60 | 430.20 | 443.60 | 434.39 | 1,760,290 |
| 2024-01-19 | 435.00 | 439.60 | 425.00 | 430.00 | 421.07 | 637,454 |
| 2024-01-18 | 434.40 | 441.00 | 429.80 | 435.00 | 425.96 | 1,000,356 |
| 2024-01-17 | 445.00 | 445.00 | 425.00 | 433.60 | 424.59 | 666,855 |
| 2024-01-16 | 446.40 | 452.00 | 430.20 | 437.60 | 428.51 | 512,541 |
| 2024-01-15 | 441.20 | 450.40 | 432.50 | 439.20 | 430.08 | 576,027 |
| 2024-01-12 | 452.00 | 452.00 | 439.80 | 442.20 | 433.01 | 528,620 |
| 2024-01-11 | 451.00 | 454.00 | 442.58 | 442.60 | 433.41 | 996,228 |
| 2024-01-10 | 446.00 | 450.60 | 438.00 | 449.00 | 439.67 | 545,845 |
| 2024-01-09 | 444.40 | 449.80 | 433.80 | 437.60 | 428.51 | 520,044 |
| 2024-01-08 | 440.00 | 444.60 | 434.40 | 440.00 | 430.86 | 928,591 |
| 2024-01-05 | 442.00 | 447.40 | 437.80 | 442.40 | 433.21 | 1,163,686 |
| 2024-01-04 | 441.80 | 445.80 | 437.80 | 445.40 | 436.15 | 1,390,960 |
| 2024-01-03 | 421.00 | 442.20 | 420.00 | 440.80 | 431.64 | 4,067,337 |
| 2024-01-02 | 395.00 | 420.08 | 391.80 | 420.00 | 411.28 | 1,964,781 |
| 2023-12-29 | 400.00 | 400.00 | 392.20 | 395.00 | 386.79 | 290,538 |
| 2023-12-28 | 400.00 | 403.60 | 391.00 | 397.20 | 388.95 | 563,597 |
| 2023-12-27 | 397.00 | 400.80 | 392.00 | 398.40 | 390.12 | 550,243 |
| 2023-12-22 | 403.40 | 403.60 | 394.93 | 396.60 | 388.36 | 239,574 |
| 2023-12-21 | 399.00 | 402.72 | 392.80 | 395.00 | 386.79 | 516,024 |
| 2023-12-20 | 401.00 | 404.20 | 393.80 | 400.40 | 392.08 | 1,173,967 |
| 2023-12-19 | 393.00 | 405.00 | 390.40 | 396.80 | 388.56 | 714,045 |
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.