Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	283.00	284.40	271.60	272.40	265.62	518,498
2022-10-11	286.00	290.00	281.20	285.60	278.49	297,862
2022-10-10	286.00	290.20	280.49	288.20	281.02	378,374
2022-10-07	286.00	287.20	282.00	286.60	279.46	479,186
2022-10-06	288.20	291.60	283.20	284.20	277.12	458,669
2022-10-05	292.20	295.00	284.60	286.60	279.46	299,303
2022-10-04	286.60	294.60	283.46	292.00	284.73	417,353
2022-10-03	276.80	285.60	274.20	285.60	278.49	548,662
2022-09-30	279.00	285.40	276.80	278.60	271.66	656,485
2022-09-29	285.00	290.00	273.20	277.80	270.88	775,236
2022-09-28	302.80	302.80	282.96	290.80	283.56	1,041,066
2022-09-27	303.40	306.60	295.60	295.60	288.24	818,200
2022-09-26	305.20	310.00	299.48	304.20	296.63	808,771
2022-09-23	317.00	323.00	302.40	306.00	298.38	855,551
2022-09-22	322.00	325.20	318.40	322.80	314.76	289,947
2022-09-21	315.80	323.80	314.80	321.80	313.79	1,753,063
2022-09-20	322.20	323.40	312.40	314.80	306.96	362,248
2022-09-16	319.40	322.20	319.20	320.60	312.62	1,502,261
2022-09-15	318.60	324.20	316.20	321.80	313.79	1,124,018
2022-09-14	318.60	323.20	313.00	318.60	310.67	1,055,659
2022-09-13	327.80	328.60	323.28	324.00	315.93	684,419
2022-09-12	317.60	327.40	317.60	324.60	316.52	401,012
2022-09-09	328.80	328.80	319.40	320.40	312.42	509,940
2022-09-08	328.00	328.00	319.20	323.00	314.96	579,904
2022-09-07	329.00	329.00	319.60	320.20	312.23	412,019
2022-09-06	323.80	329.80	320.25	325.00	316.91	490,443
2022-09-05	315.60	322.65	315.60	320.20	312.23	479,229
2022-09-02	313.00	320.60	313.00	320.60	312.62	548,645
2022-09-01	325.60	328.80	310.60	316.40	308.52	673,113
2022-08-31	320.00	329.00	320.00	329.00	320.81	992,202
2022-08-30	318.60	326.80	317.90	326.80	318.66	1,069,946
2022-08-26	323.00	325.07	319.00	321.20	313.20	537,396
2022-08-25	327.60	330.20	322.60	322.60	314.57	468,028
2022-08-24	329.00	334.58	328.20	328.20	320.03	368,640
2022-08-23	335.00	335.00	329.66	333.20	324.90	509,982
2022-08-22	339.60	343.20	332.80	334.80	326.46	1,005,442
2022-08-19	341.00	344.60	340.00	343.60	335.05	1,349,076
2022-08-18	328.60	343.60	328.60	340.80	332.32	861,682
2022-08-17	337.00	339.60	329.60	335.40	327.05	515,866
2022-08-16	328.00	338.00	328.00	335.80	327.44	264,073
2022-08-15	330.00	333.80	327.30	331.00	322.76	370,270
2022-08-12	336.60	350.10	329.60	329.60	321.39	458,534
2022-08-11	349.20	351.40	337.60	340.20	331.73	381,495
2022-08-10	342.20	348.53	339.80	346.20	337.58	434,890
2022-08-09	341.60	346.00	338.00	344.40	335.83	462,953
2022-08-08	335.60	343.60	333.00	340.20	331.73	592,084
2022-08-05	331.20	339.15	327.40	334.60	326.27	1,116,731
2022-08-04	348.00	352.60	338.20	338.80	330.36	983,830
2022-08-03	359.00	367.40	352.80	353.60	344.80	726,073
2022-08-02	346.80	362.36	346.80	360.60	351.62	931,398
2022-08-01	336.40	352.80	336.40	351.40	342.65	707,729
2022-07-29	335.40	344.20	334.63	342.40	333.88	539,253
2022-07-28	349.00	352.00	339.40	346.00	337.39	1,221,662
2022-07-27	340.00	347.00	339.40	343.60	335.05	785,033
2022-07-26	325.80	341.20	325.80	339.60	331.14	978,054
2022-07-25	333.20	335.04	325.80	332.80	324.51	398,900
2022-07-22	328.60	332.00	328.20	332.00	323.73	405,905
2022-07-21	329.00	334.30	327.20	330.20	321.98	424,116
2022-07-20	335.00	335.60	329.20	329.20	321.00	591,139
2022-07-19	312.00	332.40	312.00	331.00	322.76	948,967

← NewerPage 18 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.