Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	376.80	384.20	373.60	378.80	369.37	346,945
2023-09-22	390.00	390.00	376.80	384.00	374.44	672,498
2023-09-21	375.20	384.80	375.20	384.60	375.02	455,502
2023-09-20	390.20	390.40	377.80	381.80	372.29	432,370
2023-09-19	371.00	388.80	370.20	383.20	373.66	1,005,742
2023-09-18	380.80	389.20	377.60	380.20	370.73	330,300
2023-09-15	394.80	400.00	389.40	390.20	380.49	936,107
2023-09-14	386.80	393.40	378.60	393.40	383.61	2,002,790
2023-09-13	377.00	386.20	377.00	384.20	374.63	805,469
2023-09-12	391.00	391.40	377.20	378.40	368.98	1,270,942
2023-09-11	391.20	405.52	390.40	392.20	382.44	1,312,907
2023-09-08	385.60	399.60	381.60	383.80	374.24	378,564
2023-09-07	384.20	398.20	384.20	395.00	385.17	545,057
2023-09-06	378.80	396.20	378.80	388.00	378.34	570,710
2023-09-05	378.20	390.60	378.20	386.80	377.17	625,955
2023-09-04	386.80	390.80	383.80	386.00	376.39	340,445
2023-09-01	388.00	391.07	382.20	389.00	379.31	419,020
2023-08-31	377.00	388.00	377.00	386.40	376.78	956,395
2023-08-30	377.00	384.79	377.00	379.20	369.76	344,246
2023-08-29	384.80	387.22	381.20	384.20	374.63	444,174
2023-08-25	385.60	385.60	374.00	379.40	369.95	344,436
2023-08-24	378.20	381.60	372.60	377.20	367.81	759,667
2023-08-23	377.40	378.20	367.80	377.00	367.61	337,360
2023-08-22	382.40	382.40	368.00	368.60	359.42	641,750
2023-08-21	380.60	380.60	370.20	373.40	364.10	377,652
2023-08-18	385.60	391.00	373.00	375.00	365.66	632,234
2023-08-17	391.40	393.40	386.20	386.20	376.58	426,509
2023-08-16	389.20	395.40	389.20	390.60	380.88	684,933
2023-08-15	394.00	395.20	388.20	392.60	382.83	801,462
2023-08-14	389.20	393.00	383.80	390.40	380.68	576,429
2023-08-11	393.40	393.40	387.20	389.40	379.70	556,532
2023-08-10	390.00	394.80	386.80	393.40	383.61	564,980
2023-08-09	382.20	391.00	379.40	391.00	381.27	491,892
2023-08-08	386.00	386.00	372.20	377.20	367.81	450,436
2023-08-07	380.20	384.40	378.40	378.40	368.98	406,328
2023-08-04	364.80	388.40	364.80	386.20	376.58	682,856
2023-08-03	379.80	379.80	367.00	373.80	364.49	623,987
2023-08-02	370.60	373.60	367.40	372.20	362.93	592,593
2023-08-01	374.60	377.00	361.80	371.20	361.96	794,982
2023-07-31	365.00	377.20	365.00	374.40	365.08	1,168,031
2023-07-28	380.00	391.19	370.31	372.60	363.32	2,227,797
2023-07-27	393.80	399.40	385.80	386.20	376.58	1,275,992
2023-07-26	392.20	405.00	391.60	394.20	384.39	1,917,223
2023-07-25	386.80	391.00	372.80	390.00	380.29	1,531,719
2023-07-24	370.00	387.80	369.80	387.80	378.14	4,732,690
2023-07-21	367.40	385.20	362.28	377.40	368.00	2,743,086
2023-07-20	309.80	361.60	306.60	361.60	352.60	2,962,988
2023-07-19	314.40	315.60	306.40	315.60	307.74	1,617,509
2023-07-18	308.00	314.00	305.00	309.00	301.31	1,386,658
2023-07-17	292.40	310.00	289.40	305.60	297.99	1,032,396
2023-07-14	291.00	308.20	291.00	298.00	290.58	1,260,118
2023-07-13	287.80	296.00	283.00	296.00	288.63	1,085,307
2023-07-12	273.00	286.00	272.80	286.00	278.88	587,235
2023-07-11	274.00	274.20	270.80	272.80	266.01	359,897
2023-07-10	266.80	273.40	266.60	272.40	265.62	374,364
2023-07-07	275.00	275.00	267.20	269.00	262.30	445,975
2023-07-06	275.20	275.20	270.08	271.00	264.25	505,418
2023-07-05	279.00	280.00	275.20	276.00	269.13	439,562
2023-07-04	284.20	285.00	279.20	279.20	272.25	401,451
2023-07-03	283.00	286.20	282.80	284.40	277.32	2,396,601

← NewerPage 14 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.