Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,383.00 | 1,413.00 | 1,378.00 | 1,391.00 | 1,385.23 | 1,161,343 |
| 2026-02-05 | 1,408.00 | 1,434.00 | 1,376.00 | 1,390.00 | 1,384.23 | 1,735,363 |
| 2026-02-04 | 1,468.00 | 1,485.00 | 1,414.00 | 1,423.00 | 1,417.10 | 1,897,925 |
| 2026-02-03 | 1,448.00 | 1,468.00 | 1,440.74 | 1,468.00 | 1,461.91 | 2,177,306 |
| 2026-02-02 | 1,424.00 | 1,437.00 | 1,411.00 | 1,424.00 | 1,418.09 | 4,937,872 |
| 2026-01-30 | 1,452.00 | 1,467.00 | 1,425.00 | 1,435.00 | 1,429.05 | 1,554,577 |
| 2026-01-29 | 1,496.00 | 1,500.00 | 1,454.00 | 1,457.00 | 1,450.95 | 1,471,801 |
| 2026-01-28 | 1,507.00 | 1,520.00 | 1,483.00 | 1,489.00 | 1,482.82 | 3,868,613 |
| 2026-01-27 | 1,460.00 | 1,494.00 | 1,440.00 | 1,494.00 | 1,487.80 | 3,793,713 |
| 2026-01-26 | 1,467.00 | 1,489.00 | 1,443.00 | 1,454.00 | 1,447.97 | 3,572,830 |
| 2026-01-23 | 1,440.00 | 1,485.00 | 1,407.00 | 1,454.00 | 1,447.97 | 2,316,408 |
| 2026-01-22 | 1,473.00 | 1,488.00 | 1,442.00 | 1,464.00 | 1,457.93 | 1,599,792 |
| 2026-01-21 | 1,482.00 | 1,513.00 | 1,452.00 | 1,485.00 | 1,478.84 | 1,611,295 |
| 2026-01-20 | 1,481.00 | 1,489.00 | 1,455.00 | 1,482.00 | 1,475.85 | 2,076,931 |
| 2026-01-19 | 1,487.00 | 1,525.00 | 1,481.00 | 1,486.00 | 1,479.83 | 1,408,253 |
| 2026-01-16 | 1,469.00 | 1,498.00 | 1,462.00 | 1,484.00 | 1,477.84 | 1,590,775 |
| 2026-01-15 | 1,485.00 | 1,486.00 | 1,465.00 | 1,468.00 | 1,461.91 | 1,364,302 |
| 2026-01-14 | 1,508.00 | 1,527.00 | 1,461.00 | 1,475.00 | 1,468.88 | 5,177,555 |
| 2026-01-13 | 1,490.00 | 1,514.00 | 1,484.00 | 1,502.00 | 1,495.77 | 1,443,701 |
| 2026-01-12 | 1,477.00 | 1,510.00 | 1,468.00 | 1,490.00 | 1,483.82 | 4,178,477 |
| 2026-01-09 | 1,450.00 | 1,474.00 | 1,441.00 | 1,469.00 | 1,462.90 | 6,543,667 |
| 2026-01-08 | 1,450.00 | 1,478.00 | 1,432.00 | 1,450.00 | 1,443.98 | 1,766,859 |
| 2026-01-07 | 1,389.00 | 1,444.00 | 1,381.00 | 1,441.00 | 1,435.02 | 2,312,508 |
| 2026-01-06 | 1,345.00 | 1,399.16 | 1,340.00 | 1,388.00 | 1,382.24 | 2,767,484 |
| 2026-01-05 | 1,304.00 | 1,347.00 | 1,295.00 | 1,347.00 | 1,341.41 | 2,419,250 |
| 2026-01-02 | 1,248.00 | 1,288.00 | 1,244.00 | 1,273.00 | 1,267.72 | 1,386,977 |
| 2025-12-31 | 1,244.00 | 1,249.00 | 1,232.00 | 1,243.00 | 1,237.84 | 203,530 |
| 2025-12-30 | 1,219.00 | 1,244.00 | 1,219.00 | 1,242.00 | 1,236.85 | 782,119 |
| 2025-12-29 | 1,244.00 | 1,254.00 | 1,215.00 | 1,217.00 | 1,211.95 | 863,059 |
| 2025-12-24 | 1,253.00 | 1,264.00 | 1,250.00 | 1,260.00 | 1,254.77 | 664,718 |
| 2025-12-23 | 1,253.00 | 1,263.00 | 1,247.00 | 1,257.00 | 1,251.78 | 1,092,720 |
| 2025-12-22 | 1,257.00 | 1,259.00 | 1,245.00 | 1,253.00 | 1,247.80 | 795,916 |
| 2025-12-19 | 1,233.00 | 1,255.00 | 1,224.00 | 1,250.00 | 1,244.81 | 2,285,455 |
| 2025-12-18 | 1,217.00 | 1,236.00 | 1,202.00 | 1,233.00 | 1,227.88 | 952,697 |
| 2025-12-17 | 1,200.00 | 1,243.00 | 1,197.00 | 1,216.00 | 1,210.95 | 2,290,084 |
| 2025-12-16 | 1,245.00 | 1,258.00 | 1,181.00 | 1,214.00 | 1,208.96 | 2,821,595 |
| 2025-12-15 | 1,250.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,253.78 | 1,053,402 |
| 2025-12-12 | 1,234.00 | 1,252.08 | 1,230.00 | 1,248.00 | 1,242.82 | 1,266,423 |
| 2025-12-11 | 1,216.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,224.90 | 3,012,135 |
| 2025-12-10 | 1,197.00 | 1,213.00 | 1,188.00 | 1,211.00 | 1,205.98 | 1,287,435 |
| 2025-12-09 | 1,191.00 | 1,223.00 | 1,177.24 | 1,196.00 | 1,191.04 | 1,395,451 |
| 2025-12-08 | 1,153.00 | 1,193.09 | 1,151.00 | 1,176.00 | 1,171.12 | 1,314,977 |
| 2025-12-05 | 1,155.00 | 1,169.00 | 1,146.00 | 1,146.00 | 1,141.24 | 4,730,807 |
| 2025-12-04 | 1,135.00 | 1,152.00 | 1,123.08 | 1,147.00 | 1,142.24 | 1,109,951 |
| 2025-12-03 | 1,130.00 | 1,138.00 | 1,118.00 | 1,132.00 | 1,124.81 | 840,015 |
| 2025-12-02 | 1,100.00 | 1,123.00 | 1,097.00 | 1,115.00 | 1,107.92 | 1,570,504 |
| 2025-12-01 | 1,122.00 | 1,127.00 | 1,103.00 | 1,104.00 | 1,096.99 | 1,282,915 |
| 2025-11-28 | 1,152.00 | 1,154.00 | 1,120.00 | 1,133.00 | 1,125.81 | 1,233,207 |
| 2025-11-27 | 1,138.00 | 1,146.00 | 1,118.00 | 1,145.00 | 1,137.73 | 833,164 |
| 2025-11-26 | 1,150.00 | 1,153.00 | 1,110.00 | 1,132.00 | 1,124.81 | 1,172,047 |
| 2025-11-25 | 1,136.00 | 1,139.00 | 1,099.00 | 1,128.00 | 1,120.84 | 1,614,922 |
| 2025-11-24 | 1,158.00 | 1,163.00 | 1,112.00 | 1,132.00 | 1,124.81 | 7,932,020 |
| 2025-11-21 | 1,094.00 | 1,168.00 | 1,049.00 | 1,150.00 | 1,142.70 | 2,809,676 |
| 2025-11-20 | 1,122.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,122.83 | 2,013,474 |
| 2025-11-19 | 1,143.00 | 1,153.00 | 1,100.00 | 1,118.00 | 1,110.90 | 1,738,482 |
| 2025-11-18 | 1,140.00 | 1,163.00 | 1,128.00 | 1,157.00 | 1,149.65 | 3,878,205 |
| 2025-11-17 | 1,175.00 | 1,187.00 | 1,162.00 | 1,166.00 | 1,158.60 | 3,961,363 |
| 2025-11-14 | 1,169.00 | 1,178.00 | 1,150.00 | 1,175.00 | 1,167.54 | 1,894,833 |
| 2025-11-13 | 1,176.00 | 1,199.00 | 1,166.00 | 1,185.00 | 1,177.48 | 995,580 |
| 2025-11-12 | 1,179.00 | 1,184.00 | 1,155.00 | 1,179.00 | 1,171.51 | 1,029,221 |
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.