Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,132.50 | 1,154.50 | 1,109.00 | 1,125.50 | 1,120.83 | 1,032,896 |
| 2026-07-29 | 1,159.50 | 1,171.00 | 1,140.00 | 1,140.00 | 1,135.27 | 1,279,903 |
| 2026-07-28 | 1,127.50 | 1,164.00 | 1,125.00 | 1,160.00 | 1,155.19 | 1,739,885 |
| 2026-07-27 | 1,128.00 | 1,145.50 | 1,116.50 | 1,124.50 | 1,119.83 | 1,234,446 |
| 2026-07-24 | 1,126.00 | 1,144.50 | 1,120.00 | 1,121.00 | 1,116.35 | 1,262,858 |
| 2026-07-23 | 1,110.50 | 1,151.50 | 1,104.00 | 1,134.00 | 1,129.29 | 2,468,591 |
| 2026-07-22 | 1,083.00 | 1,125.50 | 1,074.50 | 1,112.50 | 1,107.88 | 3,860,930 |
| 2026-07-21 | 1,051.00 | 1,124.00 | 1,048.50 | 1,080.50 | 1,076.02 | 5,162,797 |
| 2026-07-20 | 1,030.00 | 1,048.50 | 1,030.00 | 1,037.50 | 1,033.20 | 969,389 |
| 2026-07-17 | 1,018.50 | 1,049.00 | 1,015.50 | 1,036.00 | 1,031.70 | 1,223,777 |
| 2026-07-16 | 1,013.50 | 1,032.50 | 1,004.90 | 1,032.50 | 1,028.22 | 1,944,173 |
| 2026-07-15 | 1,007.00 | 1,029.00 | 994.00 | 1,019.50 | 1,015.27 | 1,236,389 |
| 2026-07-14 | 1,005.00 | 1,017.00 | 993.27 | 1,013.50 | 1,009.29 | 1,368,361 |
| 2026-07-13 | 1,003.00 | 1,016.50 | 992.60 | 1,005.00 | 1,000.83 | 2,814,801 |
| 2026-07-10 | 1,028.50 | 1,036.50 | 1,002.50 | 1,009.50 | 1,005.31 | 6,146,268 |
| 2026-07-09 | 1,059.00 | 1,070.50 | 1,015.50 | 1,026.00 | 1,021.74 | 6,882,122 |
| 2026-07-08 | 1,073.50 | 1,081.00 | 1,021.00 | 1,052.00 | 1,047.63 | 4,598,090 |
| 2026-07-07 | 1,046.00 | 1,079.00 | 1,039.50 | 1,079.00 | 1,074.52 | 5,867,067 |
| 2026-07-06 | 1,041.50 | 1,068.50 | 1,030.00 | 1,048.00 | 1,043.65 | 1,167,428 |
| 2026-07-03 | 1,059.00 | 1,064.00 | 1,035.00 | 1,039.00 | 1,034.69 | 1,225,857 |
| 2026-07-02 | 998.80 | 1,063.50 | 998.00 | 1,056.50 | 1,052.12 | 2,731,735 |
| 2026-07-01 | 959.80 | 1,005.00 | 952.20 | 1,001.00 | 996.85 | 3,452,752 |
| 2026-06-30 | 923.60 | 954.31 | 914.80 | 951.80 | 947.85 | 3,727,395 |
| 2026-06-29 | 957.00 | 962.60 | 902.40 | 921.00 | 917.18 | 8,752,847 |
| 2026-06-26 | 974.80 | 980.80 | 957.20 | 971.00 | 966.97 | 3,353,101 |
| 2026-06-25 | 981.80 | 995.60 | 960.00 | 985.00 | 980.91 | 3,912,869 |
| 2026-06-24 | 1,003.50 | 1,014.00 | 974.00 | 984.00 | 979.92 | 1,833,195 |
| 2026-06-23 | 988.00 | 1,026.00 | 986.20 | 1,004.50 | 1,000.33 | 3,376,881 |
| 2026-06-22 | 1,020.00 | 1,022.50 | 959.20 | 984.40 | 980.32 | 3,638,024 |
| 2026-06-19 | 1,040.00 | 1,060.00 | 1,033.00 | 1,046.00 | 1,041.66 | 4,187,477 |
| 2026-06-18 | 1,048.00 | 1,051.00 | 1,017.50 | 1,032.50 | 1,028.22 | 1,641,048 |
| 2026-06-17 | 1,046.50 | 1,059.00 | 1,033.50 | 1,042.50 | 1,038.17 | 1,082,617 |
| 2026-06-16 | 1,041.50 | 1,060.50 | 1,040.50 | 1,042.00 | 1,037.68 | 2,046,429 |
| 2026-06-15 | 1,036.50 | 1,050.50 | 1,020.00 | 1,033.50 | 1,029.21 | 1,772,524 |
| 2026-06-12 | 1,041.50 | 1,044.00 | 1,023.00 | 1,034.00 | 1,029.71 | 3,558,092 |
| 2026-06-11 | 1,011.00 | 1,036.75 | 1,001.00 | 1,028.00 | 1,023.73 | 5,451,651 |
| 2026-06-10 | 1,012.00 | 1,027.00 | 994.85 | 1,014.00 | 1,009.79 | 1,344,890 |
| 2026-06-09 | 1,038.00 | 1,038.50 | 1,008.50 | 1,008.50 | 1,004.32 | 1,535,009 |
| 2026-06-08 | 1,025.00 | 1,046.00 | 1,015.50 | 1,038.00 | 1,033.69 | 1,282,546 |
| 2026-06-05 | 1,044.00 | 1,050.00 | 1,034.50 | 1,035.00 | 1,030.71 | 1,195,007 |
| 2026-06-04 | 1,037.50 | 1,044.00 | 1,027.50 | 1,038.50 | 1,034.19 | 970,203 |
| 2026-06-03 | 1,028.50 | 1,041.50 | 1,019.50 | 1,031.50 | 1,027.22 | 1,461,588 |
| 2026-06-02 | 1,059.50 | 1,065.50 | 1,021.50 | 1,036.50 | 1,032.20 | 2,337,304 |
| 2026-06-01 | 1,089.00 | 1,095.50 | 1,041.00 | 1,046.00 | 1,041.66 | 6,413,835 |
| 2026-05-29 | 1,113.50 | 1,118.00 | 1,087.00 | 1,096.50 | 1,091.95 | 4,015,632 |
| 2026-05-28 | 1,058.00 | 1,116.00 | 1,057.50 | 1,108.50 | 1,103.90 | 2,536,969 |
| 2026-05-27 | 1,047.00 | 1,076.50 | 1,043.50 | 1,064.50 | 1,060.08 | 4,191,322 |
| 2026-05-26 | 1,070.00 | 1,088.50 | 1,059.50 | 1,063.00 | 1,058.59 | 1,405,607 |
| 2026-05-22 | 1,072.00 | 1,080.00 | 1,052.50 | 1,063.50 | 1,059.09 | 2,405,898 |
| 2026-05-21 | 1,045.50 | 1,072.00 | 1,035.50 | 1,066.50 | 1,062.07 | 3,493,610 |
| 2026-05-20 | 1,009.00 | 1,039.50 | 990.00 | 1,039.50 | 1,035.19 | 6,371,671 |
| 2026-05-19 | 988.00 | 1,004.50 | 947.20 | 987.20 | 983.10 | 2,585,531 |
| 2026-05-18 | 954.40 | 981.80 | 940.80 | 981.80 | 977.73 | 3,403,281 |
| 2026-05-15 | 967.20 | 986.40 | 944.00 | 957.00 | 953.03 | 2,405,737 |
| 2026-05-14 | 1,015.50 | 1,015.50 | 975.40 | 975.40 | 971.35 | 3,567,234 |
| 2026-05-13 | 1,017.00 | 1,048.50 | 1,000.00 | 1,015.00 | 1,010.79 | 2,049,157 |
| 2026-05-12 | 1,018.00 | 1,023.98 | 1,004.80 | 1,007.00 | 1,002.82 | 2,669,411 |
| 2026-05-11 | 1,054.00 | 1,056.50 | 1,014.00 | 1,035.00 | 1,030.71 | 3,495,041 |
| 2026-05-08 | 1,099.00 | 1,099.00 | 1,052.50 | 1,052.50 | 1,048.13 | 2,203,485 |
| 2026-05-07 | 1,126.50 | 1,129.50 | 1,080.00 | 1,100.00 | 1,095.44 | 1,356,889 |
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.