Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	314.80	322.20	314.80	319.20	311.25	521,696
2022-07-15	305.60	315.00	305.60	314.80	306.96	473,531
2022-07-14	305.20	315.21	305.20	307.20	299.55	398,951
2022-07-13	318.20	319.80	310.20	312.80	305.01	455,773
2022-07-12	311.40	318.40	310.40	317.60	309.69	503,750
2022-07-11	310.00	316.60	309.60	313.20	305.40	629,634
2022-07-08	315.00	315.00	310.60	313.00	305.21	329,246
2022-07-07	304.60	314.60	304.60	312.80	305.01	361,808
2022-07-06	313.40	313.40	307.60	308.60	300.92	443,727
2022-07-05	312.00	320.00	302.20	305.20	297.60	651,373
2022-07-04	317.20	323.76	317.20	317.80	309.89	325,712
2022-07-01	306.00	321.00	306.00	318.00	310.08	601,666
2022-06-30	311.80	314.20	307.20	308.80	301.11	656,347
2022-06-29	316.40	325.80	315.80	318.00	310.08	860,643
2022-06-28	305.20	330.40	301.80	320.00	312.03	1,414,083
2022-06-27	314.40	314.40	300.40	301.20	293.70	933,983
2022-06-24	306.80	311.00	304.42	310.00	302.28	936,574
2022-06-23	317.40	320.80	309.80	310.00	302.28	618,202
2022-06-22	324.00	325.74	317.13	318.40	310.47	558,588
2022-06-21	331.00	332.58	325.00	329.60	321.39	391,176
2022-06-20	321.60	334.00	321.60	331.00	322.76	468,700
2022-06-17	332.40	334.80	315.60	329.60	321.39	870,216
2022-06-16	349.40	349.40	327.20	328.00	319.83	1,984,182
2022-06-15	360.00	362.20	348.45	349.80	341.09	923,928
2022-06-14	359.00	363.60	352.16	360.00	351.04	2,023,283
2022-06-13	366.00	366.00	355.60	359.80	350.84	1,117,318
2022-06-10	369.80	370.00	360.99	366.20	357.08	937,359
2022-06-09	360.00	371.40	353.17	367.60	358.45	1,181,600
2022-06-08	355.00	363.00	355.00	363.00	353.96	650,037
2022-06-07	352.60	363.00	352.60	362.40	353.38	529,159
2022-06-06	352.40	363.98	351.60	358.80	349.87	681,420
2022-06-01	339.40	353.60	339.40	350.00	341.29	1,273,840
2022-05-31	342.80	342.80	334.60	337.60	329.19	1,173,157
2022-05-30	339.20	340.40	332.74	337.00	328.61	628,085
2022-05-27	322.40	336.00	322.40	332.20	323.93	431,057
2022-05-26	322.20	332.60	322.20	330.00	321.78	751,200
2022-05-25	314.80	322.80	314.60	322.20	314.18	589,878
2022-05-24	314.60	324.20	314.60	316.60	308.72	339,001
2022-05-23	314.80	322.57	313.80	320.80	312.81	403,348
2022-05-20	313.40	316.00	310.40	312.40	304.62	343,146
2022-05-19	316.60	317.20	306.60	311.60	303.84	511,431
2022-05-18	312.00	326.20	310.80	316.80	308.91	1,231,532
2022-05-17	310.00	313.20	308.80	311.00	303.26	580,392
2022-05-16	306.00	312.80	306.00	311.00	303.26	382,717
2022-05-13	307.80	311.19	305.79	310.40	302.67	413,758
2022-05-12	298.80	308.40	298.00	304.80	297.21	429,361
2022-05-11	303.20	308.60	299.20	307.60	299.94	855,010
2022-05-10	304.80	306.20	299.80	301.40	293.90	1,002,095
2022-05-09	309.80	311.70	301.80	304.80	297.21	393,329
2022-05-06	305.00	307.54	302.60	306.00	298.38	952,056
2022-05-05	319.80	319.80	304.80	304.80	297.21	637,249
2022-05-04	313.80	318.60	310.20	312.40	304.62	471,683
2022-05-03	306.00	315.38	304.00	313.20	305.40	572,918
2022-04-29	307.80	310.76	304.00	306.40	298.77	781,896
2022-04-28	311.40	312.34	303.40	304.60	297.02	566,100
2022-04-27	310.40	312.60	306.80	310.40	302.67	499,796
2022-04-26	313.40	314.40	305.80	311.20	303.45	756,732
2022-04-25	308.00	312.20	305.31	308.00	300.33	4,052,557
2022-04-22	320.00	321.80	314.20	315.00	307.16	608,706
2022-04-21	320.60	324.60	318.80	321.40	313.40	1,699,349

← NewerPage 19 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.