Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 512.50 | 518.00 | 512.50 | 517.00 | 509.41 | 234,057 |
| 2024-11-27 | 511.00 | 521.74 | 510.00 | 512.50 | 504.98 | 562,710 |
| 2024-11-26 | 511.00 | 526.00 | 511.00 | 520.50 | 512.86 | 509,619 |
| 2024-11-25 | 528.00 | 534.00 | 520.00 | 523.50 | 515.82 | 648,786 |
| 2024-11-22 | 522.50 | 529.00 | 521.50 | 525.50 | 517.79 | 511,209 |
| 2024-11-21 | 520.00 | 526.00 | 510.50 | 522.50 | 514.83 | 410,066 |
| 2024-11-20 | 529.00 | 535.51 | 519.50 | 519.50 | 511.87 | 2,093,624 |
| 2024-11-19 | 525.50 | 532.50 | 516.50 | 523.00 | 515.32 | 411,820 |
| 2024-11-18 | 510.50 | 525.00 | 506.00 | 525.00 | 517.29 | 819,067 |
| 2024-11-15 | 509.50 | 514.50 | 504.50 | 509.50 | 502.02 | 1,266,982 |
| 2024-11-14 | 526.50 | 531.00 | 506.50 | 510.00 | 502.51 | 930,551 |
| 2024-11-13 | 567.00 | 594.00 | 510.57 | 514.00 | 506.46 | 1,956,945 |
| 2024-11-12 | 502.00 | 510.50 | 499.20 | 499.20 | 491.87 | 956,526 |
| 2024-11-11 | 491.60 | 505.00 | 485.20 | 503.50 | 496.11 | 2,013,315 |
| 2024-11-08 | 497.20 | 499.20 | 486.60 | 487.80 | 480.64 | 418,484 |
| 2024-11-07 | 490.00 | 499.00 | 486.60 | 496.60 | 489.31 | 533,850 |
| 2024-11-06 | 480.00 | 491.33 | 475.40 | 487.80 | 480.64 | 906,811 |
| 2024-11-05 | 464.80 | 474.00 | 463.80 | 470.00 | 463.10 | 697,812 |
| 2024-11-04 | 467.20 | 478.20 | 463.20 | 466.00 | 459.16 | 428,839 |
| 2024-11-01 | 479.40 | 479.40 | 468.60 | 470.20 | 463.30 | 599,130 |
| 2024-10-31 | 481.00 | 481.20 | 468.20 | 472.00 | 465.07 | 984,985 |
| 2024-10-30 | 477.60 | 485.80 | 469.00 | 480.00 | 472.95 | 1,169,812 |
| 2024-10-29 | 481.40 | 481.40 | 466.80 | 472.40 | 465.47 | 906,954 |
| 2024-10-28 | 485.00 | 485.00 | 475.00 | 478.20 | 471.18 | 491,352 |
| 2024-10-25 | 477.00 | 488.20 | 476.60 | 476.60 | 469.60 | 377,766 |
| 2024-10-24 | 484.80 | 488.40 | 475.69 | 484.00 | 476.90 | 473,559 |
| 2024-10-23 | 485.20 | 488.60 | 479.00 | 480.00 | 472.95 | 602,595 |
| 2024-10-22 | 485.00 | 488.00 | 479.80 | 486.60 | 479.46 | 1,308,141 |
| 2024-10-21 | 490.00 | 496.20 | 482.40 | 486.60 | 479.46 | 525,628 |
| 2024-10-18 | 485.60 | 495.60 | 483.40 | 494.00 | 486.75 | 554,488 |
| 2024-10-17 | 488.20 | 495.00 | 481.40 | 490.60 | 483.40 | 451,724 |
| 2024-10-16 | 484.00 | 485.80 | 477.20 | 485.80 | 478.67 | 422,780 |
| 2024-10-15 | 476.60 | 481.63 | 475.60 | 477.20 | 470.20 | 539,214 |
| 2024-10-14 | 465.40 | 478.20 | 463.24 | 476.60 | 469.60 | 970,184 |
| 2024-10-11 | 472.00 | 477.00 | 469.80 | 473.80 | 466.85 | 390,221 |
| 2024-10-10 | 467.60 | 478.80 | 467.60 | 472.00 | 465.07 | 368,374 |
| 2024-10-09 | 462.20 | 481.20 | 462.20 | 478.40 | 471.38 | 449,792 |
| 2024-10-08 | 471.40 | 475.20 | 464.40 | 472.60 | 465.66 | 1,134,846 |
| 2024-10-07 | 483.40 | 485.80 | 468.20 | 471.40 | 464.48 | 734,738 |
| 2024-10-04 | 483.20 | 483.20 | 473.00 | 481.00 | 473.94 | 371,471 |
| 2024-10-03 | 470.00 | 478.80 | 470.00 | 474.80 | 467.83 | 614,653 |
| 2024-10-02 | 473.60 | 484.20 | 470.60 | 476.20 | 469.21 | 1,083,726 |
| 2024-10-01 | 472.60 | 479.20 | 470.20 | 470.20 | 463.30 | 695,927 |
| 2024-09-30 | 485.00 | 485.00 | 470.60 | 472.60 | 465.66 | 901,205 |
| 2024-09-27 | 480.40 | 483.20 | 470.60 | 481.00 | 473.94 | 1,149,151 |
| 2024-09-26 | 482.00 | 482.00 | 470.20 | 473.00 | 466.06 | 461,000 |
| 2024-09-25 | 475.20 | 480.60 | 471.80 | 472.80 | 465.86 | 392,092 |
| 2024-09-24 | 483.00 | 488.40 | 475.20 | 478.00 | 470.98 | 399,653 |
| 2024-09-23 | 485.00 | 489.00 | 475.60 | 482.40 | 475.32 | 550,236 |
| 2024-09-20 | 493.40 | 499.20 | 486.20 | 486.20 | 479.06 | 1,918,817 |
| 2024-09-19 | 469.00 | 498.20 | 461.40 | 498.20 | 490.89 | 3,530,600 |
| 2024-09-18 | 460.60 | 465.20 | 455.40 | 465.20 | 458.37 | 1,447,882 |
| 2024-09-17 | 469.40 | 475.20 | 456.00 | 462.40 | 455.61 | 1,156,336 |
| 2024-09-16 | 470.00 | 476.60 | 468.40 | 468.40 | 461.52 | 851,091 |
| 2024-09-13 | 475.20 | 481.00 | 472.00 | 472.20 | 465.27 | 451,199 |
| 2024-09-12 | 482.40 | 488.80 | 474.80 | 476.00 | 469.01 | 537,259 |
| 2024-09-11 | 483.20 | 494.00 | 465.20 | 478.00 | 470.98 | 387,451 |
| 2024-09-10 | 482.00 | 494.20 | 477.80 | 481.00 | 473.94 | 547,003 |
| 2024-09-09 | 469.60 | 486.60 | 468.80 | 484.60 | 477.49 | 692,399 |
| 2024-09-06 | 513.50 | 513.50 | 466.40 | 467.60 | 460.74 | 787,820 |
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.