Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 643.00 | 658.00 | 640.20 | 650.00 | 642.91 | 997,980 |
| 2025-02-24 | 640.00 | 649.50 | 637.00 | 643.00 | 635.98 | 565,425 |
| 2025-02-21 | 648.00 | 656.00 | 639.27 | 640.00 | 633.02 | 1,094,801 |
| 2025-02-20 | 652.50 | 659.50 | 641.00 | 647.00 | 639.94 | 913,981 |
| 2025-02-19 | 649.00 | 656.50 | 640.00 | 650.00 | 642.91 | 1,227,906 |
| 2025-02-18 | 640.00 | 650.00 | 629.50 | 648.00 | 640.93 | 2,346,695 |
| 2025-02-17 | 622.00 | 638.50 | 620.00 | 634.00 | 627.08 | 1,446,125 |
| 2025-02-14 | 608.00 | 619.00 | 607.50 | 616.00 | 609.28 | 1,032,642 |
| 2025-02-13 | 614.50 | 614.90 | 604.00 | 610.50 | 603.84 | 1,181,822 |
| 2025-02-12 | 613.00 | 614.13 | 608.00 | 608.50 | 601.86 | 697,115 |
| 2025-02-11 | 600.00 | 611.00 | 596.00 | 611.00 | 604.33 | 1,385,156 |
| 2025-02-10 | 595.00 | 601.00 | 589.50 | 596.00 | 589.50 | 2,066,041 |
| 2025-02-07 | 578.50 | 594.50 | 578.50 | 594.50 | 588.01 | 910,328 |
| 2025-02-06 | 586.00 | 610.00 | 570.00 | 578.00 | 571.69 | 2,281,320 |
| 2025-02-05 | 543.50 | 546.00 | 537.00 | 542.50 | 536.58 | 808,189 |
| 2025-02-04 | 545.00 | 549.50 | 535.50 | 543.50 | 537.57 | 871,632 |
| 2025-02-03 | 530.00 | 541.50 | 526.00 | 541.00 | 535.10 | 735,012 |
| 2025-01-31 | 529.00 | 542.00 | 527.50 | 538.00 | 532.13 | 971,151 |
| 2025-01-30 | 525.00 | 535.00 | 521.00 | 529.50 | 523.72 | 536,474 |
| 2025-01-29 | 523.00 | 530.50 | 522.00 | 523.00 | 517.29 | 515,142 |
| 2025-01-28 | 515.50 | 525.50 | 514.50 | 525.00 | 519.27 | 540,339 |
| 2025-01-27 | 518.50 | 524.00 | 510.50 | 518.00 | 512.35 | 1,030,813 |
| 2025-01-24 | 509.00 | 533.00 | 489.80 | 519.50 | 513.83 | 904,224 |
| 2025-01-23 | 512.00 | 512.00 | 496.00 | 501.00 | 495.53 | 406,630 |
| 2025-01-22 | 498.40 | 506.50 | 496.60 | 500.00 | 494.54 | 636,907 |
| 2025-01-21 | 509.00 | 509.00 | 493.00 | 501.50 | 496.03 | 549,912 |
| 2025-01-20 | 503.50 | 505.50 | 497.20 | 498.20 | 492.76 | 326,439 |
| 2025-01-17 | 511.00 | 512.50 | 501.50 | 503.50 | 498.00 | 565,825 |
| 2025-01-16 | 495.00 | 507.50 | 491.20 | 506.50 | 500.97 | 507,381 |
| 2025-01-15 | 489.80 | 494.20 | 486.80 | 492.60 | 487.22 | 592,611 |
| 2025-01-14 | 490.00 | 490.60 | 482.20 | 485.80 | 480.50 | 569,719 |
| 2025-01-13 | 483.60 | 488.40 | 478.70 | 486.20 | 480.89 | 488,023 |
| 2025-01-10 | 497.40 | 505.50 | 480.40 | 488.00 | 482.67 | 403,879 |
| 2025-01-09 | 492.00 | 498.60 | 485.58 | 498.00 | 492.57 | 1,077,075 |
| 2025-01-08 | 497.60 | 510.00 | 489.80 | 491.60 | 486.23 | 475,846 |
| 2025-01-07 | 492.60 | 500.00 | 489.40 | 497.20 | 491.77 | 927,239 |
| 2025-01-06 | 498.00 | 500.50 | 485.00 | 492.40 | 487.03 | 353,898 |
| 2025-01-03 | 508.00 | 513.00 | 494.80 | 498.00 | 492.57 | 289,787 |
| 2025-01-02 | 502.50 | 512.50 | 497.40 | 504.00 | 498.50 | 426,226 |
| 2024-12-31 | 501.50 | 503.00 | 496.00 | 500.50 | 495.04 | 196,455 |
| 2024-12-30 | 499.20 | 503.00 | 492.80 | 499.60 | 494.15 | 431,355 |
| 2024-12-27 | 504.50 | 504.50 | 492.40 | 498.80 | 493.36 | 232,035 |
| 2024-12-24 | 493.80 | 500.00 | 490.60 | 499.40 | 493.95 | 135,380 |
| 2024-12-23 | 499.80 | 500.50 | 489.00 | 495.00 | 489.60 | 295,916 |
| 2024-12-20 | 490.00 | 499.80 | 488.25 | 495.60 | 490.19 | 1,527,379 |
| 2024-12-19 | 509.50 | 509.50 | 490.00 | 499.80 | 494.35 | 954,671 |
| 2024-12-18 | 490.80 | 501.50 | 490.40 | 500.00 | 494.54 | 450,457 |
| 2024-12-17 | 514.50 | 514.50 | 491.60 | 491.60 | 486.23 | 1,163,501 |
| 2024-12-16 | 509.50 | 513.50 | 502.00 | 507.50 | 501.96 | 630,601 |
| 2024-12-13 | 495.80 | 507.00 | 495.80 | 504.50 | 498.99 | 296,327 |
| 2024-12-12 | 503.50 | 509.00 | 494.00 | 497.60 | 492.17 | 883,957 |
| 2024-12-11 | 491.40 | 505.00 | 484.40 | 502.50 | 497.02 | 558,327 |
| 2024-12-10 | 505.00 | 505.50 | 493.20 | 493.40 | 488.02 | 816,632 |
| 2024-12-09 | 524.50 | 529.50 | 500.00 | 501.00 | 495.53 | 653,826 |
| 2024-12-06 | 532.50 | 534.50 | 521.00 | 521.50 | 515.81 | 901,046 |
| 2024-12-05 | 522.00 | 531.00 | 520.50 | 528.00 | 522.24 | 1,293,704 |
| 2024-12-04 | 528.00 | 534.00 | 519.00 | 525.50 | 517.79 | 1,095,647 |
| 2024-12-03 | 513.00 | 527.50 | 504.00 | 527.50 | 519.76 | 798,173 |
| 2024-12-02 | 506.00 | 516.50 | 505.00 | 510.00 | 502.51 | 702,579 |
| 2024-11-29 | 521.50 | 522.00 | 509.00 | 513.50 | 505.96 | 1,064,365 |
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.