Babcock International Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	385.00	394.00	373.60	394.00	385.82	691,693
2023-12-15	395.20	415.00	383.80	385.00	377.00	2,357,141
2023-12-14	393.00	397.62	384.60	397.60	389.34	1,032,746
2023-12-13	390.00	396.00	386.40	388.80	380.72	1,641,602
2023-12-12	407.20	407.20	389.40	390.00	381.90	744,921
2023-12-11	400.00	406.60	392.60	399.40	391.10	835,595
2023-12-08	399.00	415.00	388.60	399.20	390.91	1,429,094
2023-12-07	399.00	415.00	392.80	398.00	389.73	706,332
2023-12-06	391.00	399.00	388.20	397.80	389.54	536,435
2023-12-05	396.40	399.40	390.20	395.40	387.19	895,519
2023-12-04	400.20	401.40	391.00	392.60	384.44	400,363
2023-12-01	395.60	399.60	394.50	399.00	390.71	404,350
2023-11-30	394.00	401.40	393.00	394.80	386.60	1,407,370
2023-11-29	403.60	403.60	390.40	396.80	388.56	356,738
2023-11-28	399.20	415.00	392.20	396.80	388.56	608,316
2023-11-27	400.00	415.00	396.18	398.40	390.12	377,456
2023-11-24	411.00	415.00	403.18	405.00	396.59	746,721
2023-11-23	408.00	410.60	399.21	405.00	396.59	632,273
2023-11-22	403.40	406.40	401.80	403.60	393.55	7,204,867
2023-11-21	401.60	406.00	375.80	400.60	390.63	427,563
2023-11-20	411.00	411.00	397.80	402.20	392.19	405,449
2023-11-17	407.40	416.00	400.20	405.60	395.50	677,492
2023-11-16	425.00	425.00	394.40	395.20	385.36	754,374
2023-11-15	427.00	433.00	421.00	421.00	410.52	863,609
2023-11-14	425.00	427.06	407.20	425.40	414.81	1,253,833
2023-11-13	417.00	424.40	409.20	409.60	399.40	690,673
2023-11-10	402.40	419.00	396.60	419.00	408.57	1,387,261
2023-11-09	402.40	402.40	392.40	402.00	391.99	1,927,436
2023-11-08	384.00	396.80	381.40	396.80	386.92	948,304
2023-11-07	388.80	392.40	386.20	386.20	376.58	634,414
2023-11-06	408.60	412.80	388.60	388.60	378.92	409,303
2023-11-03	415.80	415.80	403.80	404.60	394.53	400,251
2023-11-02	398.00	409.20	398.00	406.00	395.89	605,927
2023-11-01	393.00	397.80	388.00	394.40	384.58	546,108
2023-10-31	393.20	400.60	385.20	390.80	381.07	764,011
2023-10-30	392.00	397.20	387.20	395.00	385.17	265,613
2023-10-27	385.80	389.80	378.80	386.80	377.17	260,443
2023-10-26	394.00	394.00	382.00	383.60	374.05	2,997,542
2023-10-25	393.80	393.80	384.00	386.20	376.58	515,945
2023-10-24	399.40	403.40	392.60	393.80	384.00	498,026
2023-10-23	394.40	401.40	381.00	397.20	387.31	322,005
2023-10-20	389.60	393.60	385.04	391.20	381.46	270,118
2023-10-19	400.00	403.40	394.40	394.40	384.58	516,534
2023-10-18	400.00	408.80	398.40	403.40	393.36	454,542
2023-10-17	400.00	408.20	400.00	404.00	393.94	983,011
2023-10-16	406.60	406.60	395.00	402.00	391.99	854,395
2023-10-13	405.20	408.60	398.20	398.20	388.29	924,630
2023-10-12	402.80	410.40	394.40	407.00	396.87	809,447
2023-10-11	405.00	407.40	399.40	403.40	393.36	1,140,019
2023-10-10	400.80	406.60	398.80	404.60	394.53	999,047
2023-10-09	401.00	401.60	390.20	399.00	389.07	507,829
2023-10-06	399.00	401.80	391.40	395.00	385.17	428,533
2023-10-05	397.80	403.88	392.63	395.20	385.36	305,418
2023-10-04	392.00	401.00	389.00	397.80	387.90	427,212
2023-10-03	405.00	408.20	396.40	396.80	386.92	583,919
2023-10-02	414.00	425.00	402.00	406.20	396.09	983,329
2023-09-29	408.00	424.60	401.80	413.40	403.11	1,379,756
2023-09-28	420.00	431.00	400.00	409.60	399.40	1,755,548
2023-09-27	369.00	388.40	369.00	388.40	378.73	3,097,951
2023-09-26	378.20	380.40	371.20	378.00	368.59	267,763

← NewerPage 13 of 22 · 1,262 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.