Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,211.00 | 1,213.00 | 1,172.00 | 1,177.00 | 1,169.53 | 879,034 |
| 2025-11-10 | 1,198.00 | 1,202.00 | 1,181.00 | 1,194.00 | 1,186.42 | 1,920,999 |
| 2025-11-07 | 1,187.00 | 1,191.00 | 1,167.00 | 1,186.00 | 1,178.47 | 1,015,150 |
| 2025-11-06 | 1,196.00 | 1,201.00 | 1,178.00 | 1,190.00 | 1,182.45 | 998,160 |
| 2025-11-05 | 1,220.00 | 1,224.00 | 1,185.00 | 1,193.00 | 1,185.43 | 1,434,793 |
| 2025-11-04 | 1,198.00 | 1,217.00 | 1,190.00 | 1,213.00 | 1,205.30 | 2,175,898 |
| 2025-11-03 | 1,221.00 | 1,226.00 | 1,203.00 | 1,215.00 | 1,207.29 | 1,075,664 |
| 2025-10-31 | 1,198.00 | 1,218.00 | 1,184.00 | 1,213.00 | 1,205.30 | 1,228,477 |
| 2025-10-30 | 1,217.00 | 1,217.00 | 1,195.00 | 1,200.00 | 1,192.38 | 1,341,526 |
| 2025-10-29 | 1,240.00 | 1,240.00 | 1,208.00 | 1,218.00 | 1,210.27 | 1,260,266 |
| 2025-10-28 | 1,218.00 | 1,252.00 | 1,212.59 | 1,242.00 | 1,234.11 | 1,728,672 |
| 2025-10-27 | 1,230.00 | 1,238.58 | 1,213.00 | 1,221.00 | 1,213.25 | 3,936,105 |
| 2025-10-24 | 1,229.00 | 1,230.00 | 1,202.00 | 1,222.00 | 1,214.24 | 2,092,579 |
← NewerPage 5 of 5 · 253 trading days
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.