Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	302.00	304.00	297.60	298.80	291.36	766,867
2023-03-30	300.40	307.80	300.40	302.20	294.68	1,085,731
2023-03-29	304.80	306.60	302.40	305.60	297.99	541,402
2023-03-28	295.00	303.60	295.00	303.60	296.04	764,792
2023-03-27	300.00	304.60	298.20	299.60	292.14	361,737
2023-03-24	301.00	307.20	297.80	300.00	292.53	598,253
2023-03-23	312.40	315.29	307.00	307.00	299.36	364,880
2023-03-22	311.60	316.00	308.40	313.80	305.99	1,055,031
2023-03-21	311.60	315.00	310.20	314.00	306.18	395,666
2023-03-20	302.20	307.24	295.93	306.20	298.58	571,063
2023-03-17	314.00	317.20	302.20	302.20	294.68	1,390,265
2023-03-16	311.60	313.40	306.40	308.40	300.72	964,205
2023-03-15	323.60	334.20	308.00	308.80	301.11	1,418,627
2023-03-14	330.80	332.60	325.20	330.80	322.56	639,150
2023-03-13	328.20	337.20	325.80	328.80	320.61	4,361,811
2023-03-10	320.60	331.00	316.20	331.00	322.76	1,845,151
2023-03-09	320.80	327.80	318.06	323.60	315.54	686,046
2023-03-08	324.40	324.80	314.00	324.20	316.13	1,353,303
2023-03-07	327.60	328.40	316.80	316.80	308.91	981,925
2023-03-06	323.40	330.60	321.40	327.80	319.64	639,556
2023-03-03	326.60	329.80	323.00	323.00	314.96	510,104
2023-03-02	321.20	326.60	318.40	324.40	316.32	3,293,405
2023-03-01	326.00	335.00	326.00	329.00	320.81	706,557
2023-02-28	331.60	341.00	326.40	328.20	320.03	1,022,422
2023-02-27	331.00	344.24	330.20	337.20	328.80	989,602
2023-02-24	320.00	337.00	320.00	333.60	325.29	933,146
2023-02-23	323.00	326.60	320.80	326.60	318.47	619,658
2023-02-22	316.60	322.64	314.10	321.80	313.79	547,495
2023-02-21	320.00	321.80	316.40	321.00	313.01	1,041,195
2023-02-20	319.20	320.20	315.40	319.00	311.06	1,732,087
2023-02-17	311.00	319.40	309.00	319.40	311.45	1,288,496
2023-02-16	313.80	317.00	306.60	311.20	303.45	636,045
2023-02-15	302.40	312.00	301.18	308.80	301.11	622,291
2023-02-14	312.80	314.80	304.00	304.00	296.43	924,428
2023-02-13	309.20	313.20	306.20	308.00	300.33	350,648
2023-02-10	310.00	310.00	302.80	308.40	300.72	388,236
2023-02-09	309.00	309.80	304.80	305.60	297.99	1,762,776
2023-02-08	298.60	307.80	298.60	303.60	296.04	407,437
2023-02-07	306.00	306.57	298.60	298.60	291.17	2,600,290
2023-02-06	307.40	308.54	303.00	303.40	295.85	424,076
2023-02-03	305.00	308.00	301.54	307.40	299.75	394,901
2023-02-02	298.00	306.60	298.00	304.00	296.43	329,473
2023-02-01	304.60	307.40	302.20	302.80	295.26	540,518
2023-01-31	307.80	307.80	301.00	305.40	297.80	947,956
2023-01-30	300.00	305.40	298.60	304.80	297.21	448,144
2023-01-27	302.80	305.60	299.00	301.40	293.90	469,949
2023-01-26	309.40	309.80	303.60	303.80	296.24	431,124
2023-01-25	305.00	306.00	301.40	306.00	298.38	489,490
2023-01-24	300.60	303.00	294.00	301.20	293.70	694,260
2023-01-23	305.00	305.80	300.20	301.40	293.90	394,667
2023-01-20	305.00	305.00	299.00	301.60	294.09	316,465
2023-01-19	308.00	308.00	299.20	300.40	292.92	263,128
2023-01-18	302.60	307.00	296.20	304.20	296.63	356,635
2023-01-17	305.00	307.60	300.40	302.60	295.07	628,578
2023-01-16	295.80	301.00	294.60	301.00	293.51	1,672,774
2023-01-13	295.00	303.20	295.00	298.40	290.97	495,100
2023-01-12	295.20	300.60	295.20	298.20	290.78	470,272
2023-01-11	290.80	301.40	290.28	295.00	287.66	657,863
2023-01-10	290.20	293.20	287.24	290.00	282.78	543,991
2023-01-09	295.00	298.20	289.60	290.00	282.78	615,378

← NewerPage 16 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.