Babcock International Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	940.00	963.60	931.20	939.20	939.20	1,297,030
2026-10-22	937.00	956.40	932.00	945.00	945.00	1,078,814
2026-10-21	949.80	953.60	933.40	944.40	944.40	900,328
2026-10-20	947.60	955.00	931.80	945.40	945.40	899,115
2026-10-19	962.60	962.60	935.80	950.60	950.60	799,355
2026-10-16	924.80	968.80	924.80	961.80	961.80	1,814,070
2026-10-15	906.80	930.20	900.00	928.40	928.40	1,332,083
2026-10-14	895.00	924.80	891.80	913.40	913.40	2,257,335
2026-10-13	912.60	919.20	887.00	887.20	887.20	1,727,947
2026-10-12	912.20	932.00	908.00	910.20	910.20	1,344,750
2026-10-09	911.20	917.00	900.60	913.20	913.20	1,875,935
2026-10-08	883.00	907.20	871.20	904.60	904.60	1,638,722
2026-10-07	902.20	919.60	891.00	891.00	891.00	2,165,870
2026-10-06	926.40	926.40	898.80	906.60	906.60	2,312,740
2026-10-05	921.20	937.40	919.85	925.80	925.80	1,371,962
2026-10-02	958.00	970.40	922.20	922.20	922.20	1,178,504
2026-10-01	966.00	987.10	949.20	949.20	949.20	2,559,459
2026-09-30	1,010.00	1,024.50	981.40	987.00	987.00	2,020,127
2026-09-29	990.20	1,012.50	974.40	999.00	999.00	1,143,123
2026-09-28	995.00	1,005.00	982.80	986.00	986.00	1,456,367
2026-09-25	989.00	995.60	967.00	988.20	988.20	3,822,844
2026-09-24	977.00	1,004.00	975.80	985.40	985.40	3,692,866
2026-09-23	980.20	1,005.50	963.20	995.80	995.80	1,645,193

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.