Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	283.60	284.79	277.20	282.60	275.56	1,737,740
2023-06-29	295.00	299.80	283.20	283.20	276.15	1,026,218
2023-06-28	295.60	299.80	288.40	299.20	291.75	987,369
2023-06-27	288.40	291.80	283.31	289.20	282.00	488,348
2023-06-26	297.80	297.80	283.00	287.60	280.44	372,324
2023-06-23	288.40	292.60	285.60	289.40	282.19	541,991
2023-06-22	303.40	303.40	288.48	289.20	282.00	466,269
2023-06-21	300.00	307.00	300.00	305.40	297.80	381,978
2023-06-20	305.40	308.60	302.40	307.40	299.75	425,674
2023-06-19	308.80	316.80	307.14	311.40	303.65	2,312,365
2023-06-16	300.00	308.80	300.00	308.80	301.11	1,794,723
2023-06-15	308.20	309.20	303.36	303.80	296.24	428,306
2023-06-14	310.00	310.00	301.20	304.60	297.02	647,298
2023-06-13	315.00	315.00	307.40	309.00	301.31	351,188
2023-06-12	312.00	319.20	309.20	310.20	302.48	346,142
2023-06-09	311.60	320.60	311.60	317.20	309.30	703,191
2023-06-08	315.00	318.00	313.60	317.60	309.69	440,941
2023-06-07	315.00	315.00	310.60	313.80	305.99	2,224,728
2023-06-06	309.00	312.20	309.00	312.20	304.43	558,276
2023-06-05	307.40	314.80	307.40	311.20	303.45	343,281
2023-06-02	315.80	315.80	308.40	312.60	304.82	1,380,403
2023-06-01	307.40	312.69	307.40	309.20	301.50	359,880
2023-05-31	312.80	312.80	306.60	308.20	300.53	974,083
2023-05-30	310.00	313.20	307.40	310.40	302.67	594,917
2023-05-26	305.60	308.60	305.60	308.40	300.72	519,701
2023-05-25	305.00	308.60	305.00	306.60	298.97	452,134
2023-05-24	317.80	317.80	305.00	308.60	300.92	403,158
2023-05-23	317.00	319.20	309.53	311.40	303.65	304,440
2023-05-22	327.40	327.40	317.20	319.00	311.06	624,676
2023-05-19	321.00	321.00	316.80	319.00	311.06	346,499
2023-05-18	325.60	325.60	318.13	320.80	312.81	312,530
2023-05-17	317.40	319.00	312.51	318.20	310.28	498,343
2023-05-16	310.20	317.20	310.20	316.20	308.33	259,664
2023-05-15	308.40	316.00	307.40	313.20	305.40	374,917
2023-05-12	307.00	315.80	307.00	312.00	304.23	468,566
2023-05-11	320.00	320.00	311.60	313.40	305.60	526,093
2023-05-10	319.20	319.20	312.80	317.00	309.11	529,631
2023-05-09	312.60	315.39	307.60	314.00	306.18	1,181,543
2023-05-05	320.80	320.80	311.20	312.00	304.23	826,802
2023-05-04	313.40	319.66	309.60	314.00	306.18	709,204
2023-05-03	321.00	325.40	320.60	321.00	313.01	853,432
2023-05-02	324.40	324.40	319.00	321.60	313.59	545,355
2023-04-28	324.80	324.80	311.36	317.40	309.50	616,681
2023-04-27	318.20	322.40	316.20	317.20	309.30	784,367
2023-04-26	308.00	320.20	308.00	319.80	311.84	1,737,528
2023-04-25	301.60	311.00	299.80	311.00	303.26	1,746,612
2023-04-24	305.40	305.40	301.40	302.00	294.48	1,370,963
2023-04-21	294.00	304.80	287.77	304.20	296.63	2,278,347
2023-04-20	296.60	296.60	278.76	293.00	285.71	1,903,015
2023-04-19	292.60	295.39	289.60	292.00	284.73	531,771
2023-04-18	297.00	298.00	293.80	294.00	286.68	729,196
2023-04-17	296.80	299.60	296.00	296.40	289.02	732,165
2023-04-14	297.00	299.40	295.20	295.20	287.85	368,206
2023-04-13	298.20	299.40	294.84	295.80	288.44	584,276
2023-04-12	300.40	302.00	296.40	297.40	290.00	1,948,366
2023-04-11	303.80	304.20	299.00	300.00	292.53	1,660,012
2023-04-06	295.00	302.42	295.00	301.60	294.09	706,075
2023-04-05	302.00	305.12	296.60	299.00	291.56	787,330
2023-04-04	304.60	305.78	300.80	302.00	294.48	901,353
2023-04-03	303.60	303.60	298.00	302.80	295.26	1,067,377

← NewerPage 15 of 22 · 1,269 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.