BAB.L - Babcock International Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019475.30486.80475.30486.60486.60206,511
Aug 20, 2019468.80477.50468.40476.10476.10919,069
Aug 19, 2019467.90472.00464.90471.60471.601,076,409
Aug 16, 2019470.00485.12462.50464.50464.50997,588
Aug 15, 2019467.60471.60459.30462.10462.101,371,936
Aug 14, 2019481.30485.00466.70468.50468.504,533,158
Aug 13, 2019478.90485.50473.40480.20480.201,034,128
Aug 12, 2019474.80481.50473.10478.20478.201,429,892
Aug 09, 2019474.00478.30472.50476.80476.801,238,856
Aug 08, 2019474.20475.27468.20473.80473.80598,243
Aug 07, 2019461.20472.70459.66467.80467.801,225,910
Aug 06, 2019460.70469.10459.00464.10464.101,080,538
Aug 05, 2019473.20473.20457.80460.10460.101,897,131
Aug 02, 2019469.80480.60461.70479.20479.201,476,784
Aug 01, 2019474.20481.40472.90476.90476.90919,270
Jul 31, 2019477.70480.70473.30476.40476.401,978,947
Jul 30, 2019474.30477.80470.50477.80477.801,404,228
Jul 29, 2019479.10484.10472.10472.90472.901,486,105
Jul 26, 2019473.20479.20473.20479.20479.201,561,028
Jul 25, 2019468.90473.50463.00472.40472.401,602,082
Jul 24, 2019460.70467.20459.00467.20467.201,141,524
Jul 23, 2019449.80461.70449.80461.30461.302,010,482
Jul 22, 2019443.00452.10443.00448.90448.90931,074
Jul 19, 2019442.90446.50438.50443.60443.601,277,449
Jul 18, 2019437.70447.90437.10437.30437.301,412,333
Jul 17, 2019440.80445.60439.00444.30444.301,241,258
Jul 16, 2019435.20441.90433.70441.40441.40871,930
Jul 15, 2019437.10441.70432.30435.30435.301,047,482
Jul 12, 2019427.20439.40427.20437.10437.101,878,566
Jul 11, 2019427.00430.00422.60428.00428.001,833,159
Jul 10, 2019431.30431.30421.60427.10427.102,005,682
Jul 09, 2019445.00448.30428.60431.10431.103,701,692
Jul 08, 2019438.90448.00437.80442.50442.501,493,711
Jul 05, 2019444.70449.30436.30440.20440.201,380,583
Jul 04, 2019446.40454.20441.70443.70443.701,246,705
Jul 04, 201922.9 Dividend
Jul 03, 2019465.40467.20462.60465.30442.401,372,723
Jul 02, 2019460.60469.30457.00467.60444.592,677,146
Jul 01, 2019464.30469.30455.00459.10436.512,344,738
Jun 28, 2019459.10466.80456.70458.20435.652,424,874
Jun 27, 2019464.70471.70457.70463.30440.502,698,043
Jun 26, 2019473.00473.00460.60462.80440.021,614,075
Jun 25, 2019466.00471.40464.20467.40444.401,445,510
Jun 24, 2019475.90481.90469.00469.00445.921,472,788
Jun 21, 2019478.20486.60475.70475.70452.293,235,942
Jun 20, 2019481.10489.70478.70480.70457.042,854,584
Jun 19, 2019482.50486.40478.90480.00456.381,056,095
Jun 18, 2019471.70480.80466.40480.20456.571,559,925
Jun 17, 2019480.10488.60471.40471.40448.203,148,821
Jun 14, 2019475.40475.40458.60464.60441.732,073,614
Jun 13, 2019476.80481.80472.60472.80449.531,388,495
Jun 12, 2019483.30489.80475.10479.00455.431,641,664
Jun 11, 2019491.00494.00484.50484.50460.661,958,550
Jun 10, 2019483.50497.30483.10485.90461.992,226,627
Jun 07, 2019464.80483.20461.60480.00456.382,836,959
Jun 06, 2019475.30485.50460.00460.60437.933,745,411
Jun 05, 2019471.10482.50465.80475.50452.107,184,946
Jun 04, 2019442.20464.00439.90463.90441.072,016,984
Jun 03, 2019444.60447.00437.30443.00421.202,411,778
May 31, 2019443.70452.40440.00447.80425.763,838,907
May 30, 2019450.00453.60443.60450.00427.857,502,086
May 29, 2019456.80462.60450.40457.70435.173,038,761
May 28, 2019459.00480.30454.90467.00444.0225,183,159
May 24, 2019416.60460.00416.60460.00437.365,985,509
May 23, 2019455.00456.60410.10416.70396.198,904,485
May 22, 2019475.00480.60447.20460.00437.3615,710,052
May 21, 2019516.80534.40507.20507.20482.244,304,822
May 20, 2019515.20517.00506.40517.00491.562,566,641
May 17, 2019522.20522.80509.80516.80491.371,440,755
May 16, 2019518.20525.20515.80523.80498.021,920,264
May 15, 2019519.20524.20507.80522.40496.691,762,313
May 14, 2019513.00519.00505.80519.00493.463,701,509
May 13, 2019520.00521.60506.60506.60481.671,408,780
May 10, 2019517.60521.60507.80519.80494.221,959,960
May 09, 2019518.20518.20508.20517.60492.131,282,955
May 08, 2019508.00521.20504.20521.20495.551,575,708
May 07, 2019521.00521.00502.20508.00483.002,275,113
May 03, 2019537.00537.00518.20521.80496.121,924,406
May 02, 2019535.60540.40527.60532.00505.822,066,537
May 01, 2019520.20539.60520.20534.20507.911,028,619
Apr 30, 2019521.20530.20521.20525.00499.162,601,933
Apr 29, 2019514.80528.60514.80522.80497.072,183,545
Apr 26, 2019513.80517.80506.80517.60492.131,138,012
Apr 25, 2019515.80526.00510.20519.20493.651,567,608
Apr 24, 2019514.60516.80504.80514.40489.082,147,109
Apr 23, 2019517.00519.00511.60515.00489.651,212,342
Apr 18, 2019523.20524.60519.20520.40494.79897,636
Apr 17, 2019522.60532.60522.00528.40502.391,624,917
Apr 16, 2019513.60525.80513.40524.00498.211,818,799
Apr 15, 2019515.20519.60514.00514.60489.271,295,899
Apr 12, 2019505.60520.40504.60513.80488.512,257,085
Apr 11, 2019502.60512.40496.00512.40487.183,102,028
Apr 10, 2019508.40511.60498.70502.40477.673,193,891
Apr 09, 2019508.60514.60507.40509.80484.711,796,559
Apr 08, 2019506.00516.20505.40507.60482.621,250,535
Apr 05, 2019510.60515.00505.80507.00482.051,478,308
Apr 04, 2019514.00514.00506.20509.60484.521,569,911
Apr 03, 2019505.80517.00504.00512.40487.182,354,477
Apr 02, 2019510.60512.20503.20503.60478.821,721,813
Apr 01, 2019499.60513.20499.60507.60482.622,486,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...