Babcock International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	319.30	324.30	313.71	315.70	307.84	1,446,616
2022-01-21	334.00	335.10	325.40	327.80	319.64	553,202
2022-01-20	337.50	346.00	335.00	339.90	331.44	332,070
2022-01-19	350.00	350.00	340.40	344.20	335.63	398,038
2022-01-18	341.80	345.50	339.50	343.60	335.05	723,559
2022-01-17	345.00	353.80	335.60	345.10	336.51	1,201,877
2022-01-14	335.00	342.80	334.20	342.80	334.27	594,027
2022-01-13	332.50	339.20	328.50	339.20	330.75	330,009
2022-01-12	340.60	345.90	331.20	331.70	323.44	490,010
2022-01-11	338.60	347.83	338.60	344.40	335.83	413,482
2022-01-10	342.00	347.10	340.30	346.40	337.78	882,748
2022-01-07	339.70	341.40	335.00	341.30	332.80	597,740
2022-01-06	322.60	342.70	322.60	341.30	332.80	1,357,692
2022-01-05	326.50	330.00	321.90	327.10	318.96	558,205
2022-01-04	320.90	330.20	319.30	328.60	320.42	914,464
2021-12-31	316.10	319.20	316.00	318.60	310.67	131,354
2021-12-30	320.60	324.10	315.50	319.00	311.06	420,806
2021-12-29	320.30	326.00	318.00	324.50	316.42	582,881
2021-12-24	321.10	322.00	318.40	318.40	310.47	93,045
2021-12-23	315.50	322.30	315.50	318.70	310.77	426,768
2021-12-22	303.10	317.60	303.10	316.60	308.72	520,033
2021-12-21	304.80	309.60	299.80	307.90	300.23	671,759
2021-12-20	304.30	304.30	294.90	301.40	293.90	365,226
2021-12-17	311.90	313.50	307.10	308.00	300.33	943,432
2021-12-16	307.80	314.70	306.60	307.70	300.04	757,641
2021-12-15	305.50	307.50	299.80	304.00	296.43	2,540,389
2021-12-14	313.90	313.90	304.60	307.60	299.94	1,350,346
2021-12-13	312.20	312.76	305.40	307.20	299.55	892,149
2021-12-10	305.20	312.80	302.80	312.80	305.01	1,001,712
2021-12-09	312.90	312.90	301.20	308.60	300.92	938,105
2021-12-08	308.00	318.98	298.20	309.70	301.99	1,601,536
2021-12-07	307.00	324.60	301.10	303.80	296.24	2,115,126
2021-12-06	290.00	308.30	290.00	306.80	299.16	517,155
2021-12-03	306.70	306.90	290.20	295.10	287.75	911,970
2021-12-02	300.00	307.00	297.10	303.30	295.75	728,105
2021-12-01	298.00	308.79	296.70	303.00	295.46	688,279
2021-11-30	306.00	306.00	292.90	296.00	288.63	1,078,315
2021-11-29	310.00	313.43	305.40	306.10	298.48	766,918
2021-11-26	319.80	321.00	307.20	307.40	299.75	1,217,386
2021-11-25	319.30	329.80	319.30	326.50	318.37	977,701
2021-11-24	320.00	326.50	319.10	324.60	316.52	609,000
2021-11-23	312.40	326.80	312.10	322.40	314.37	1,079,903
2021-11-22	312.10	316.20	307.40	315.00	307.16	568,068
2021-11-19	315.60	318.50	304.82	309.20	301.50	718,005
2021-11-18	317.00	318.20	313.00	315.00	307.16	1,491,292
2021-11-17	313.00	318.20	311.20	313.50	305.69	546,040
2021-11-16	319.80	322.10	314.40	315.10	307.25	475,930
2021-11-15	326.70	326.70	316.30	320.80	312.81	697,855
2021-11-12	323.10	324.60	317.60	319.00	311.06	582,968
2021-11-11	322.90	328.60	319.20	322.60	314.57	605,536
2021-11-10	315.10	321.70	306.30	321.70	313.69	3,060,676
2021-11-09	330.20	330.70	319.50	322.80	314.76	559,579
2021-11-08	328.20	330.50	324.40	327.50	319.35	396,470
2021-11-05	320.10	331.30	316.80	329.90	321.69	674,431
2021-11-04	316.80	325.00	316.30	319.60	311.64	943,464
2021-11-03	318.40	326.70	318.40	320.50	312.52	643,545
2021-11-02	320.00	328.40	320.00	326.00	317.88	705,766
2021-11-01	313.30	327.42	313.30	325.40	317.30	660,125
2021-10-29	333.40	333.40	315.30	319.30	311.35	845,670
2021-10-28	333.50	333.50	322.40	325.80	317.69	525,270

← NewerPage 21 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.