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 |
| 2025-10-23 | 1,201.00 | 1,221.00 | 1,193.00 | 1,214.00 | 1,206.29 | 1,141,030 |
| 2025-10-22 | 1,185.00 | 1,205.13 | 1,185.00 | 1,187.00 | 1,179.46 | 1,204,567 |
| 2025-10-21 | 1,184.00 | 1,190.00 | 1,164.00 | 1,172.00 | 1,164.56 | 1,257,219 |
| 2025-10-20 | 1,166.00 | 1,182.00 | 1,155.84 | 1,167.00 | 1,159.59 | 1,220,531 |
| 2025-10-17 | 1,155.00 | 1,165.00 | 1,112.00 | 1,143.00 | 1,135.74 | 2,167,711 |
| 2025-10-16 | 1,166.00 | 1,185.00 | 1,153.00 | 1,180.00 | 1,172.51 | 1,650,216 |
| 2025-10-15 | 1,207.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,162.57 | 1,916,238 |
| 2025-10-14 | 1,200.00 | 1,210.00 | 1,190.00 | 1,209.00 | 1,201.32 | 2,043,943 |
| 2025-10-13 | 1,228.00 | 1,228.00 | 1,186.00 | 1,211.00 | 1,203.31 | 1,741,194 |
| 2025-10-10 | 1,248.00 | 1,252.00 | 1,216.00 | 1,229.00 | 1,221.20 | 1,610,388 |
| 2025-10-09 | 1,263.00 | 1,265.00 | 1,222.00 | 1,254.00 | 1,246.04 | 2,399,025 |
| 2025-10-08 | 1,255.00 | 1,275.00 | 1,234.82 | 1,268.00 | 1,259.95 | 1,767,510 |
| 2025-10-07 | 1,276.00 | 1,280.00 | 1,235.00 | 1,253.00 | 1,245.05 | 1,852,080 |
| 2025-10-06 | 1,299.00 | 1,301.00 | 1,278.00 | 1,281.00 | 1,272.87 | 1,224,863 |
| 2025-10-03 | 1,310.00 | 1,324.00 | 1,294.00 | 1,297.00 | 1,288.77 | 1,048,866 |
| 2025-10-02 | 1,280.00 | 1,302.00 | 1,274.00 | 1,302.00 | 1,293.73 | 1,328,037 |
| 2025-10-01 | 1,331.00 | 1,332.00 | 1,278.00 | 1,280.00 | 1,271.87 | 5,965,521 |
| 2025-09-30 | 1,307.00 | 1,332.00 | 1,299.00 | 1,330.00 | 1,321.56 | 3,034,617 |
| 2025-09-29 | 1,289.00 | 1,302.00 | 1,277.00 | 1,302.00 | 1,293.73 | 2,596,016 |
| 2025-09-26 | 1,236.00 | 1,280.00 | 1,235.00 | 1,273.00 | 1,264.92 | 2,532,920 |
| 2025-09-25 | 1,217.00 | 1,234.00 | 1,197.00 | 1,234.00 | 1,226.17 | 2,473,276 |
| 2025-09-24 | 1,190.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,222.19 | 2,306,530 |
| 2025-09-23 | 1,207.00 | 1,207.00 | 1,170.00 | 1,179.00 | 1,171.51 | 1,222,632 |
| 2025-09-22 | 1,190.00 | 1,209.00 | 1,182.00 | 1,202.00 | 1,194.37 | 1,315,486 |
| 2025-09-19 | 1,194.00 | 1,205.00 | 1,184.00 | 1,190.00 | 1,182.45 | 3,542,989 |
| 2025-09-18 | 1,192.00 | 1,200.00 | 1,172.58 | 1,187.00 | 1,179.46 | 2,272,510 |
| 2025-09-17 | 1,168.00 | 1,193.00 | 1,165.00 | 1,180.00 | 1,172.51 | 1,735,199 |
| 2025-09-16 | 1,168.00 | 1,176.00 | 1,154.00 | 1,163.00 | 1,155.62 | 1,918,724 |
| 2025-09-15 | 1,170.00 | 1,181.00 | 1,162.00 | 1,164.00 | 1,156.61 | 1,516,824 |
| 2025-09-12 | 1,131.00 | 1,157.00 | 1,128.00 | 1,157.00 | 1,149.65 | 1,804,164 |
| 2025-09-11 | 1,104.00 | 1,130.00 | 1,096.00 | 1,130.00 | 1,122.83 | 1,821,500 |
| 2025-09-10 | 1,104.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,093.02 | 3,405,945 |
| 2025-09-09 | 1,108.00 | 1,111.00 | 1,090.00 | 1,098.00 | 1,091.03 | 1,466,093 |
| 2025-09-08 | 1,092.00 | 1,113.00 | 1,088.00 | 1,104.00 | 1,096.99 | 1,310,731 |
| 2025-09-05 | 1,080.00 | 1,102.86 | 1,075.00 | 1,091.00 | 1,084.07 | 1,838,473 |
| 2025-09-04 | 1,066.00 | 1,085.00 | 1,056.01 | 1,068.00 | 1,061.22 | 1,738,502 |
| 2025-09-03 | 1,027.00 | 1,068.00 | 1,026.19 | 1,066.00 | 1,059.23 | 2,173,515 |
| 2025-09-02 | 1,033.00 | 1,045.00 | 1,010.00 | 1,032.00 | 1,025.45 | 1,326,249 |
| 2025-09-01 | 1,025.00 | 1,059.08 | 1,022.69 | 1,037.00 | 1,030.42 | 1,609,693 |
| 2025-08-29 | 1,012.00 | 1,027.00 | 1,012.00 | 1,016.00 | 1,009.55 | 2,102,516 |
| 2025-08-28 | 1,010.00 | 1,019.00 | 989.50 | 1,010.00 | 1,003.59 | 925,702 |
| 2025-08-27 | 1,020.00 | 1,027.00 | 1,011.00 | 1,012.00 | 1,005.58 | 1,245,431 |
| 2025-08-26 | 1,007.00 | 1,021.00 | 995.50 | 1,021.00 | 1,014.52 | 1,277,025 |
| 2025-08-22 | 993.50 | 1,007.00 | 992.50 | 1,000.00 | 993.65 | 831,284 |
| 2025-08-21 | 984.50 | 1,001.00 | 981.00 | 996.50 | 990.17 | 1,487,350 |
| 2025-08-20 | 950.00 | 980.50 | 950.00 | 979.50 | 968.81 | 1,239,331 |
| 2025-08-19 | 1,043.00 | 1,046.00 | 964.00 | 969.00 | 958.42 | 2,546,430 |
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.