Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	328.00	328.00	321.80	321.80	313.79	1,114,409
2022-04-19	322.80	330.00	322.80	326.60	318.47	694,792
2022-04-14	322.60	326.40	313.80	325.40	317.30	846,145
2022-04-13	332.80	332.80	322.00	322.60	314.57	1,174,621
2022-04-12	327.00	332.20	326.26	329.60	321.39	620,448
2022-04-11	321.60	328.80	321.60	328.80	320.61	890,265
2022-04-08	324.00	328.00	321.40	326.00	317.88	629,485
2022-04-07	323.00	325.40	320.20	321.60	313.59	478,565
2022-04-06	324.80	325.40	319.00	323.00	314.96	1,001,433
2022-04-05	326.00	328.80	319.20	323.40	315.35	640,014
2022-04-04	327.80	329.96	322.60	325.40	317.30	482,886
2022-04-01	330.00	330.00	322.12	323.40	315.35	388,516
2022-03-31	329.40	332.50	321.10	324.50	316.42	693,216
2022-03-30	325.20	329.60	320.20	324.90	316.81	1,528,878
2022-03-29	344.00	359.30	326.60	328.00	319.83	1,667,049
2022-03-28	347.00	352.90	343.30	345.00	336.41	1,134,169
2022-03-25	337.80	347.20	337.80	345.20	336.61	1,407,101
2022-03-24	341.90	341.90	330.00	339.20	330.75	2,156,755
2022-03-23	337.40	338.90	332.30	334.00	325.68	702,714
2022-03-22	328.80	343.50	328.30	336.00	327.63	1,375,389
2022-03-21	320.00	331.90	320.00	329.20	321.00	472,773
2022-03-18	325.60	332.40	323.40	327.40	319.25	1,984,936
2022-03-17	339.90	339.90	325.00	331.10	322.86	1,532,002
2022-03-16	342.20	346.20	330.00	330.00	321.78	1,493,912
2022-03-15	336.60	343.40	333.10	341.60	333.10	657,218
2022-03-14	334.90	349.10	331.40	339.20	330.75	1,515,971
2022-03-11	315.00	330.90	315.00	330.00	321.78	594,317
2022-03-10	319.70	324.90	309.10	316.90	309.01	834,286
2022-03-09	335.50	340.73	311.70	316.60	308.72	1,260,482
2022-03-08	308.90	334.20	308.90	329.90	321.69	1,107,988
2022-03-07	300.30	322.60	299.20	314.50	306.67	2,659,214
2022-03-04	331.70	332.90	304.40	306.70	299.06	2,793,629
2022-03-03	339.50	348.10	328.80	329.50	321.30	2,115,526
2022-03-02	332.20	339.30	327.40	337.90	329.49	1,181,331
2022-03-01	333.90	338.00	327.60	330.50	322.27	2,713,633
2022-02-28	307.00	334.10	303.40	331.00	322.76	3,241,186
2022-02-25	303.90	311.30	300.00	306.70	299.06	1,737,854
2022-02-24	300.60	306.50	295.10	301.00	293.51	1,601,691
2022-02-23	296.90	309.30	296.90	305.80	298.19	1,177,343
2022-02-22	301.80	306.30	296.00	303.50	295.94	584,477
2022-02-21	308.90	308.90	296.47	305.60	297.99	1,139,397
2022-02-18	305.90	308.70	303.30	304.70	297.11	464,133
2022-02-17	309.30	312.70	305.70	307.60	299.94	1,005,710
2022-02-16	309.00	311.80	304.20	309.90	302.18	420,936
2022-02-15	299.00	308.40	298.30	308.40	300.72	1,671,404
2022-02-14	306.10	307.50	297.80	301.00	293.51	496,664
2022-02-11	305.90	308.90	302.00	308.00	300.33	498,026
2022-02-10	307.90	308.90	303.20	306.60	298.97	461,823
2022-02-09	304.90	308.20	301.50	304.10	296.53	1,197,306
2022-02-08	296.80	303.00	294.66	303.00	295.46	566,566
2022-02-07	300.40	302.00	293.00	300.00	292.53	1,029,272
2022-02-04	306.20	306.70	298.00	300.40	292.92	1,065,482
2022-02-03	303.80	306.44	302.60	303.80	296.24	514,425
2022-02-02	311.20	311.20	302.30	303.00	295.46	616,690
2022-02-01	302.90	311.84	301.42	306.90	299.26	1,092,416
2022-01-31	309.00	311.99	301.70	301.90	294.38	1,485,095
2022-01-28	315.00	318.90	307.40	308.50	300.82	2,646,174
2022-01-27	321.70	324.40	317.98	321.00	313.01	967,140
2022-01-26	325.40	331.20	322.61	325.60	317.49	475,705
2022-01-25	315.70	325.50	313.59	324.50	316.42	578,887

← NewerPage 20 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.