BAB.L - Babcock International Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2018700.00732.60700.00715.60715.603,040,564
Sep 18, 2018695.60701.60687.40692.00692.003,100,538
Sep 17, 2018692.00700.20685.60696.60696.601,965,638
Sep 14, 2018698.60706.60687.40694.80694.805,768,710
Sep 13, 2018711.00714.40696.20697.40697.403,262,221
Sep 12, 2018713.60722.60708.60712.00712.002,182,583
Sep 11, 2018726.00727.80712.40718.60718.602,608,473
Sep 10, 2018719.60728.00716.40727.20727.201,580,607
Sep 07, 2018713.60723.00710.80717.80717.803,710,321
Sep 06, 2018701.80718.40698.80712.20712.202,810,641
Sep 05, 2018701.80710.00698.00705.40705.401,654,022
Sep 04, 2018707.80710.80698.00702.80702.802,547,887
Sep 03, 2018707.00707.00691.60702.00702.001,807,480
Aug 31, 2018717.00723.00710.80713.40713.401,756,821
Aug 30, 2018728.80729.60715.00719.60719.602,306,985
Aug 29, 2018732.40735.60724.60729.80729.802,101,596
Aug 28, 2018724.60739.20722.60733.20733.201,366,872
Aug 24, 2018722.00722.80717.40720.40720.40816,542
Aug 23, 2018718.20721.40708.20720.40720.401,082,460
Aug 22, 2018722.20728.40718.40723.60723.601,446,295
Aug 21, 2018720.60733.60718.60728.60728.601,627,776
Aug 20, 2018717.00723.60717.00721.40721.401,942,506
Aug 17, 2018720.00720.00712.40717.20717.204,704,476
Aug 16, 2018710.00726.00709.60720.00720.004,162,676
Aug 15, 2018711.60720.40706.80710.60710.601,221,955
Aug 14, 2018724.80725.40711.60714.60714.601,459,466
Aug 13, 2018720.00727.80720.00723.40723.40849,788
Aug 10, 2018730.20733.60726.00728.20728.204,697,134
Aug 09, 2018728.40736.00721.60730.60730.602,928,971
Aug 08, 2018719.40728.80715.00726.00726.001,300,374
Aug 07, 2018708.00720.00706.00718.00718.001,282,512
Aug 06, 2018705.40711.80701.40708.00708.001,870,653
Aug 03, 2018699.80709.60695.00702.60702.601,361,531
Aug 02, 2018699.80714.40694.60699.20699.203,200,663
Aug 01, 2018713.20718.00702.20703.00703.002,348,889
Jul 31, 2018721.20724.60714.60714.60714.603,038,349
Jul 30, 2018726.40730.40714.80723.80723.802,318,695
Jul 27, 2018720.80733.00706.60727.80727.801,924,579
Jul 26, 2018720.20727.40709.60718.60718.602,606,285
Jul 25, 2018726.00726.40705.60715.00715.002,942,906
Jul 24, 2018732.00735.00723.40727.20727.201,872,227
Jul 23, 2018726.40740.40722.80726.40726.403,198,895
Jul 20, 2018732.40738.00719.00728.60728.603,645,545
Jul 19, 2018725.00751.60701.60732.60732.6011,073,799
Jul 18, 2018806.00808.40800.40803.00803.002,981,405
Jul 17, 2018798.20805.60797.60805.00805.001,974,194
Jul 16, 2018800.00810.00797.71804.00804.001,689,092
Jul 13, 2018787.60813.60787.60798.40798.401,917,141
Jul 12, 2018777.40788.80773.20785.60785.601,386,219
Jul 11, 2018776.20778.60766.80774.60774.601,753,174
Jul 10, 2018780.60785.20778.40778.40778.402,314,640
Jul 09, 2018777.60783.20773.80780.00780.002,188,426
Jul 06, 2018782.40783.60771.20772.20772.202,624,823
Jul 05, 2018784.40795.60778.60781.40781.402,027,505
Jul 04, 2018789.80790.60782.80785.40785.401,102,940
Jul 03, 2018790.60799.00786.40789.80789.802,507,035
Jul 02, 2018813.20813.20786.20786.20786.203,112,991
Jun 29, 2018810.60820.60807.80817.80817.801,802,447
Jun 28, 2018809.00812.60794.60804.00804.002,438,592
Jun 28, 201822.65 Dividend
Jun 27, 2018823.00832.80812.40828.80806.151,735,913
Jun 26, 2018824.60830.80819.20820.80798.371,397,484
Jun 25, 2018839.00839.00821.00821.20798.761,193,284
Jun 22, 2018822.00846.40822.00840.00817.041,928,688
Jun 21, 2018832.40832.40819.80823.60801.092,174,348
Jun 20, 2018836.80844.80829.60830.00807.322,778,504
Jun 19, 2018841.40843.80832.60833.20810.434,402,576
Jun 18, 2018847.00850.80840.80846.80823.661,393,831
Jun 15, 2018855.00858.60845.00846.80823.663,559,356
Jun 14, 2018852.00860.40847.80856.40833.004,721,434
Jun 13, 2018860.60862.40853.80856.00832.611,716,202
Jun 12, 2018864.60868.00857.20861.40837.863,079,287
Jun 11, 2018855.80866.20854.00862.40838.833,107,565
Jun 08, 2018852.00860.00848.60854.20830.862,284,568
Jun 07, 2018853.00855.40847.40853.00829.692,202,449
Jun 06, 2018843.00858.80843.00853.00829.692,375,154
Jun 05, 2018853.20858.00844.00844.00820.931,978,393
Jun 04, 2018861.00862.60849.00853.80830.472,478,628
Jun 01, 2018839.40861.80837.00855.80832.414,260,819
May 31, 2018822.80839.80822.80833.00810.243,708,441
May 30, 2018818.60825.60816.40824.00801.482,361,915
May 29, 2018814.40837.60800.60820.20797.794,691,146
May 25, 2018814.40836.60807.60825.60803.044,992,148
May 24, 2018787.80812.00780.00812.00789.817,658,942
May 23, 2018801.00810.00771.20784.00762.576,421,896
May 22, 2018750.80764.40750.80764.40743.512,748,489
May 21, 2018774.80774.80748.20750.00729.502,299,241
May 18, 2018769.00777.20769.00772.40751.291,769,496
May 17, 2018752.60769.80750.40769.80748.762,488,364
May 16, 2018746.00760.60745.20752.60732.031,545,954
May 15, 2018756.00757.80742.00744.60724.252,175,068
May 14, 2018765.40768.20753.00755.00734.372,012,567
May 11, 2018766.60768.40756.80763.80742.931,664,600
May 10, 2018756.60766.20754.60765.80744.871,557,461
May 09, 2018749.60755.60745.20755.20734.561,714,062
May 08, 2018738.20752.60738.20749.00728.532,190,425
May 04, 2018721.00741.80720.00735.20715.117,504,995
May 03, 2018730.00734.00715.60717.40697.792,717,596
May 02, 2018726.80744.20726.00728.40708.494,037,631
May 01, 2018736.40744.20722.80722.80703.051,049,627
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...