Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,013.00 | 1,054.00 | 1,005.00 | 1,047.00 | 1,035.57 | 1,893,043 |
| 2025-08-15 | 994.00 | 997.00 | 982.50 | 995.00 | 984.14 | 1,445,459 |
| 2025-08-14 | 973.00 | 998.50 | 968.67 | 988.00 | 977.22 | 1,336,117 |
| 2025-08-13 | 976.00 | 984.00 | 948.38 | 967.00 | 956.45 | 5,956,623 |
| 2025-08-12 | 959.50 | 974.00 | 958.00 | 974.00 | 963.37 | 1,882,219 |
| 2025-08-11 | 952.00 | 959.00 | 934.76 | 959.00 | 948.53 | 1,697,981 |
| 2025-08-08 | 943.00 | 960.00 | 939.50 | 958.00 | 947.54 | 1,680,994 |
| 2025-08-07 | 1,004.00 | 1,004.00 | 943.45 | 947.50 | 937.16 | 2,324,967 |
| 2025-08-06 | 1,014.00 | 1,018.00 | 997.00 | 1,006.00 | 995.02 | 1,388,377 |
| 2025-08-05 | 1,014.00 | 1,018.00 | 1,000.00 | 1,003.00 | 992.05 | 1,011,734 |
| 2025-08-04 | 1,002.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,002.93 | 2,967,804 |
| 2025-08-01 | 1,038.00 | 1,041.00 | 990.00 | 997.50 | 986.61 | 1,666,081 |
| 2025-07-31 | 1,028.00 | 1,048.00 | 1,019.00 | 1,039.00 | 1,027.66 | 1,070,261 |
| 2025-07-30 | 1,027.00 | 1,031.00 | 1,014.00 | 1,014.00 | 1,002.93 | 2,368,088 |
| 2025-07-29 | 1,005.00 | 1,019.40 | 1,002.00 | 1,018.00 | 1,006.89 | 6,043,359 |
| 2025-07-28 | 1,033.00 | 1,039.00 | 1,003.00 | 1,010.00 | 998.98 | 2,323,237 |
| 2025-07-25 | 1,047.00 | 1,054.00 | 1,035.00 | 1,043.00 | 1,031.62 | 1,470,436 |
| 2025-07-24 | 1,047.00 | 1,082.94 | 1,039.00 | 1,051.00 | 1,039.53 | 2,431,237 |
| 2025-07-23 | 1,048.00 | 1,057.00 | 1,041.58 | 1,044.00 | 1,032.61 | 1,139,335 |
| 2025-07-22 | 1,058.00 | 1,059.00 | 1,032.00 | 1,050.00 | 1,038.54 | 1,396,998 |
| 2025-07-21 | 1,058.00 | 1,073.00 | 1,052.00 | 1,069.00 | 1,057.33 | 1,459,106 |
| 2025-07-18 | 1,067.00 | 1,071.00 | 1,054.00 | 1,064.00 | 1,052.39 | 1,005,390 |
| 2025-07-17 | 1,063.00 | 1,074.00 | 1,059.00 | 1,066.00 | 1,054.37 | 898,673 |
| 2025-07-16 | 1,079.00 | 1,082.00 | 1,061.00 | 1,068.00 | 1,056.34 | 1,090,785 |
| 2025-07-15 | 1,096.00 | 1,099.00 | 1,070.00 | 1,080.00 | 1,068.21 | 1,167,088 |
| 2025-07-14 | 1,075.00 | 1,096.00 | 1,071.00 | 1,096.00 | 1,084.04 | 869,518 |
| 2025-07-11 | 1,068.00 | 1,085.00 | 1,065.00 | 1,076.00 | 1,064.26 | 967,123 |
| 2025-07-10 | 1,092.00 | 1,095.00 | 1,065.69 | 1,070.00 | 1,058.32 | 1,143,988 |
| 2025-07-09 | 1,115.00 | 1,116.00 | 1,082.00 | 1,088.00 | 1,076.13 | 903,113 |
| 2025-07-08 | 1,108.00 | 1,115.00 | 1,090.00 | 1,096.00 | 1,084.04 | 1,041,625 |
| 2025-07-07 | 1,074.00 | 1,101.00 | 1,067.00 | 1,101.00 | 1,088.98 | 1,245,048 |
| 2025-07-04 | 1,079.00 | 1,081.00 | 1,063.00 | 1,073.00 | 1,061.29 | 1,255,970 |
| 2025-07-03 | 1,054.00 | 1,087.00 | 1,054.00 | 1,086.00 | 1,074.15 | 1,579,931 |
| 2025-07-02 | 1,123.00 | 1,131.00 | 1,068.00 | 1,070.00 | 1,058.32 | 2,897,793 |
| 2025-07-01 | 1,153.00 | 1,153.00 | 1,112.00 | 1,119.00 | 1,106.79 | 2,133,869 |
| 2025-06-30 | 1,157.00 | 1,166.00 | 1,138.00 | 1,148.00 | 1,135.47 | 2,760,514 |
| 2025-06-27 | 1,150.00 | 1,153.00 | 1,109.00 | 1,137.00 | 1,124.59 | 6,777,044 |
| 2025-06-26 | 1,140.00 | 1,168.24 | 1,131.00 | 1,157.00 | 1,144.37 | 6,422,638 |
| 2025-06-25 | 1,098.00 | 1,177.00 | 1,093.00 | 1,144.00 | 1,131.51 | 5,353,342 |
| 2025-06-24 | 1,050.00 | 1,066.00 | 1,030.00 | 1,033.00 | 1,021.73 | 9,138,414 |
| 2025-06-23 | 1,055.00 | 1,067.00 | 1,039.00 | 1,052.00 | 1,040.52 | 1,241,938 |
| 2025-06-20 | 1,061.00 | 1,076.00 | 1,054.00 | 1,054.00 | 1,042.50 | 4,065,275 |
| 2025-06-19 | 1,062.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,048.43 | 844,794 |
| 2025-06-18 | 1,051.00 | 1,076.00 | 1,050.00 | 1,061.00 | 1,049.42 | 1,275,184 |
| 2025-06-17 | 1,051.00 | 1,056.00 | 1,041.00 | 1,051.00 | 1,039.53 | 1,731,340 |
| 2025-06-16 | 1,035.00 | 1,064.00 | 1,034.00 | 1,054.00 | 1,042.50 | 2,027,599 |
| 2025-06-13 | 1,023.00 | 1,055.00 | 1,018.00 | 1,052.00 | 1,040.52 | 1,371,825 |
| 2025-06-12 | 1,050.00 | 1,051.00 | 1,011.00 | 1,032.00 | 1,020.74 | 2,217,402 |
| 2025-06-11 | 1,040.00 | 1,055.00 | 1,037.00 | 1,048.00 | 1,036.56 | 1,952,204 |
| 2025-06-10 | 1,049.00 | 1,060.00 | 1,035.00 | 1,036.00 | 1,024.69 | 3,291,040 |
| 2025-06-09 | 1,055.00 | 1,059.00 | 1,041.00 | 1,046.00 | 1,034.58 | 2,012,529 |
| 2025-06-06 | 1,109.00 | 1,116.00 | 1,053.00 | 1,057.00 | 1,045.46 | 2,405,717 |
| 2025-06-05 | 1,066.00 | 1,107.00 | 1,061.00 | 1,105.00 | 1,092.94 | 2,120,948 |
| 2025-06-04 | 1,045.00 | 1,080.00 | 1,034.00 | 1,066.00 | 1,054.37 | 2,345,834 |
| 2025-06-03 | 1,016.00 | 1,047.84 | 1,008.00 | 1,022.00 | 1,010.85 | 2,503,597 |
| 2025-06-02 | 943.00 | 1,017.53 | 940.00 | 1,013.00 | 1,001.94 | 2,981,682 |
| 2025-05-30 | 924.50 | 940.50 | 922.75 | 936.00 | 925.78 | 1,621,268 |
| 2025-05-29 | 940.00 | 941.50 | 916.50 | 923.00 | 912.93 | 765,027 |
| 2025-05-28 | 923.50 | 939.00 | 919.50 | 928.50 | 918.37 | 2,075,098 |
| 2025-05-27 | 914.00 | 923.00 | 906.75 | 920.00 | 909.96 | 1,627,573 |
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.