Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	295.00	298.20	289.60	290.00	282.78	615,378
2023-01-06	294.00	297.40	293.55	297.40	290.00	358,636
2023-01-05	293.80	300.07	291.80	294.80	287.46	516,652
2023-01-04	292.40	293.80	290.18	293.40	286.10	508,574
2023-01-03	284.00	292.60	282.00	290.60	283.36	623,777
2022-12-30	288.60	289.40	281.36	282.20	275.17	199,696
2022-12-29	288.00	290.80	286.80	289.40	282.19	315,708
2022-12-28	292.00	293.60	288.90	290.40	283.17	421,454
2022-12-23	289.00	291.60	286.60	291.60	284.34	206,627
2022-12-22	293.20	295.33	286.20	289.00	281.80	521,488
2022-12-21	281.40	292.20	281.40	291.80	284.53	804,011
2022-12-20	282.80	289.00	280.40	289.00	281.80	650,603
2022-12-19	287.00	290.80	282.48	285.60	278.49	295,361
2022-12-16	298.00	298.00	282.80	286.00	278.88	1,183,301
2022-12-15	285.00	294.60	285.00	294.00	286.68	495,360
2022-12-14	287.00	290.20	283.40	289.20	282.00	565,622
2022-12-13	292.80	293.00	286.00	286.20	279.07	1,708,276
2022-12-12	289.00	295.60	288.40	290.40	283.17	470,765
2022-12-09	291.00	296.00	288.40	293.00	285.71	727,657
2022-12-08	285.00	292.00	285.00	290.00	282.78	384,097
2022-12-07	288.00	294.20	287.60	287.60	280.44	968,072
2022-12-06	285.80	294.60	285.80	292.40	285.12	521,340
2022-12-05	292.00	293.20	290.40	290.40	283.17	378,538
2022-12-02	288.40	297.80	288.40	291.00	283.75	727,323
2022-12-01	285.00	297.40	285.00	295.00	287.66	1,091,190
2022-11-30	289.80	289.80	283.80	283.80	276.73	1,110,665
2022-11-29	290.00	292.60	283.20	283.20	276.15	518,374
2022-11-28	303.80	303.80	289.80	290.40	283.17	499,443
2022-11-25	296.20	302.20	296.20	300.60	293.12	418,043
2022-11-24	304.80	304.80	296.80	301.20	293.70	429,682
2022-11-23	303.60	309.20	295.20	298.20	290.78	892,400
2022-11-22	284.40	316.20	284.40	309.20	301.50	1,176,781
2022-11-21	294.00	297.07	286.40	290.00	282.78	657,618
2022-11-18	287.20	291.00	283.80	288.80	281.61	1,125,904
2022-11-17	282.40	287.20	276.60	287.20	280.05	837,796
2022-11-16	284.40	284.40	279.60	280.80	273.81	2,202,874
2022-11-15	282.20	290.00	280.91	281.20	274.20	697,696
2022-11-14	279.20	284.40	278.00	284.40	277.32	758,792
2022-11-11	296.20	296.20	274.00	280.00	273.03	1,333,849
2022-11-10	294.00	298.21	285.60	292.80	285.51	1,128,262
2022-11-09	289.80	291.40	283.60	287.20	280.05	1,767,776
2022-11-08	279.80	290.40	276.42	285.00	277.90	2,193,767
2022-11-07	271.20	279.63	268.60	274.00	267.18	3,184,472
2022-11-04	272.00	274.60	269.00	269.20	262.50	1,280,239
2022-11-03	280.40	282.00	271.80	272.40	265.62	1,323,366
2022-11-02	285.80	285.80	279.00	279.60	272.64	1,213,299
2022-11-01	280.00	281.60	276.00	280.20	273.22	1,962,329
2022-10-31	275.80	279.20	271.80	275.60	268.74	687,601
2022-10-28	282.80	282.80	272.60	274.20	267.37	702,314
2022-10-27	280.00	281.60	275.20	277.60	270.69	717,340
2022-10-26	262.20	279.80	262.20	278.80	271.86	2,070,197
2022-10-25	266.60	272.00	265.34	268.60	261.91	759,192
2022-10-24	278.80	279.20	269.20	270.40	263.67	693,540
2022-10-21	275.60	281.40	268.60	273.20	266.40	808,888
2022-10-20	284.00	284.00	276.60	278.00	271.08	1,778,366
2022-10-19	285.60	289.80	279.03	280.20	273.22	661,781
2022-10-18	291.40	291.40	281.00	284.00	276.93	638,616
2022-10-17	276.40	285.80	276.40	285.80	278.68	659,217
2022-10-14	281.80	285.60	277.60	278.20	271.27	896,774
2022-10-13	279.00	281.47	270.20	281.00	274.00	497,435

← NewerPage 17 of 22 · 1,270 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.