Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 898.50 | 906.00 | 873.00 | 903.00 | 893.14 | 1,728,351 |
| 2025-05-22 | 887.50 | 895.00 | 885.00 | 895.00 | 885.23 | 1,329,988 |
| 2025-05-21 | 865.00 | 894.00 | 862.50 | 890.00 | 880.29 | 1,408,785 |
| 2025-05-20 | 862.00 | 867.50 | 850.00 | 860.00 | 850.61 | 1,510,082 |
| 2025-05-19 | 843.00 | 856.00 | 839.00 | 856.00 | 846.66 | 1,192,519 |
| 2025-05-16 | 841.00 | 850.50 | 836.00 | 848.00 | 838.75 | 1,061,100 |
| 2025-05-15 | 816.50 | 844.02 | 816.50 | 838.50 | 829.35 | 2,093,985 |
| 2025-05-14 | 825.00 | 836.00 | 818.50 | 822.50 | 813.52 | 1,024,510 |
| 2025-05-13 | 830.00 | 836.00 | 823.50 | 825.00 | 816.00 | 1,562,170 |
| 2025-05-12 | 847.50 | 853.00 | 813.00 | 830.00 | 820.94 | 1,839,417 |
| 2025-05-09 | 865.50 | 869.50 | 839.00 | 840.50 | 831.33 | 3,157,218 |
| 2025-05-08 | 878.00 | 879.50 | 860.00 | 860.00 | 850.61 | 2,062,767 |
| 2025-05-07 | 870.00 | 876.50 | 857.00 | 869.00 | 859.52 | 1,338,177 |
| 2025-05-06 | 861.00 | 880.50 | 839.50 | 865.50 | 856.05 | 1,930,780 |
| 2025-05-02 | 815.50 | 846.50 | 809.50 | 842.00 | 832.81 | 3,017,101 |
| 2025-05-01 | 801.00 | 810.00 | 799.50 | 810.00 | 801.16 | 915,724 |
| 2025-04-30 | 802.50 | 813.50 | 796.68 | 804.00 | 795.23 | 1,612,737 |
| 2025-04-29 | 811.00 | 820.50 | 802.27 | 805.00 | 796.21 | 1,105,810 |
| 2025-04-28 | 808.50 | 808.50 | 792.00 | 803.50 | 794.73 | 1,084,319 |
| 2025-04-25 | 800.50 | 819.50 | 799.19 | 806.50 | 797.70 | 1,078,710 |
| 2025-04-24 | 790.00 | 801.00 | 781.00 | 794.50 | 785.83 | 2,919,552 |
| 2025-04-23 | 788.00 | 793.50 | 763.00 | 789.00 | 780.39 | 1,476,407 |
| 2025-04-22 | 758.00 | 761.50 | 739.50 | 748.50 | 740.33 | 5,877,143 |
| 2025-04-17 | 742.00 | 754.50 | 730.50 | 740.50 | 732.42 | 757,059 |
| 2025-04-16 | 735.00 | 741.50 | 729.79 | 739.50 | 731.43 | 1,119,438 |
| 2025-04-15 | 718.00 | 735.00 | 713.50 | 733.50 | 725.49 | 2,357,404 |
| 2025-04-14 | 704.00 | 716.50 | 696.50 | 716.50 | 708.68 | 1,428,484 |
| 2025-04-11 | 690.50 | 694.00 | 671.00 | 687.00 | 679.50 | 1,797,326 |
| 2025-04-10 | 730.00 | 733.00 | 687.50 | 689.50 | 681.98 | 1,497,375 |
| 2025-04-09 | 676.50 | 683.50 | 652.50 | 670.00 | 662.69 | 1,331,654 |
| 2025-04-08 | 665.50 | 704.50 | 658.50 | 691.00 | 683.46 | 3,579,968 |
| 2025-04-07 | 626.00 | 678.83 | 600.94 | 655.50 | 648.35 | 3,560,643 |
| 2025-04-04 | 741.00 | 744.00 | 677.50 | 685.50 | 678.02 | 2,138,902 |
| 2025-04-03 | 719.00 | 741.00 | 714.50 | 741.00 | 732.91 | 1,338,533 |
| 2025-04-02 | 731.00 | 738.00 | 720.50 | 730.00 | 722.03 | 1,956,363 |
| 2025-04-01 | 724.00 | 739.50 | 723.00 | 738.00 | 729.95 | 1,095,602 |
| 2025-03-31 | 726.50 | 733.00 | 719.50 | 724.00 | 716.10 | 1,174,662 |
| 2025-03-28 | 743.00 | 747.50 | 730.00 | 737.00 | 728.96 | 1,012,930 |
| 2025-03-27 | 742.00 | 746.00 | 726.00 | 744.00 | 735.88 | 877,669 |
| 2025-03-26 | 740.00 | 752.50 | 732.00 | 746.00 | 737.86 | 1,450,968 |
| 2025-03-25 | 729.00 | 741.17 | 726.00 | 732.50 | 724.51 | 797,538 |
| 2025-03-24 | 726.50 | 743.00 | 722.00 | 733.50 | 725.49 | 2,207,239 |
| 2025-03-21 | 725.00 | 735.50 | 717.00 | 717.00 | 709.17 | 12,026,857 |
| 2025-03-20 | 751.50 | 755.50 | 718.00 | 735.50 | 727.47 | 2,206,916 |
| 2025-03-19 | 749.00 | 760.00 | 745.00 | 755.50 | 747.25 | 2,349,961 |
| 2025-03-18 | 750.50 | 760.50 | 738.00 | 749.00 | 740.83 | 2,326,716 |
| 2025-03-17 | 765.50 | 772.50 | 742.00 | 744.00 | 735.88 | 1,883,263 |
| 2025-03-14 | 728.50 | 753.50 | 726.00 | 752.50 | 744.29 | 1,462,713 |
| 2025-03-13 | 711.50 | 723.50 | 705.50 | 721.50 | 713.63 | 1,073,105 |
| 2025-03-12 | 709.00 | 714.50 | 702.00 | 711.50 | 703.73 | 1,027,136 |
| 2025-03-11 | 700.00 | 711.50 | 695.50 | 707.50 | 699.78 | 1,128,533 |
| 2025-03-10 | 728.00 | 737.50 | 692.50 | 697.00 | 689.39 | 1,804,382 |
| 2025-03-07 | 741.50 | 748.50 | 710.00 | 711.00 | 703.24 | 2,774,465 |
| 2025-03-06 | 746.00 | 753.00 | 729.50 | 750.50 | 742.31 | 2,008,742 |
| 2025-03-05 | 724.00 | 734.73 | 712.00 | 729.50 | 721.54 | 2,517,269 |
| 2025-03-04 | 714.00 | 732.50 | 690.00 | 695.50 | 687.91 | 2,720,125 |
| 2025-03-03 | 702.00 | 746.50 | 701.00 | 710.50 | 702.75 | 3,441,542 |
| 2025-02-28 | 661.50 | 675.00 | 659.50 | 670.50 | 663.18 | 2,250,057 |
| 2025-02-27 | 657.50 | 669.50 | 654.50 | 661.50 | 654.28 | 781,635 |
| 2025-02-26 | 655.50 | 665.00 | 653.00 | 658.50 | 651.31 | 958,436 |
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.