U.S. Markets closed

Babcock International Group plc (BAB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
848.00+1.50 (+0.18%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017848.00853.50845.50848.00848.001,336,994
Jul 25, 2017855.50857.50846.50846.50846.501,108,595
Jul 24, 2017855.50858.00845.50852.50852.501,785,602
Jul 21, 2017860.00866.00851.00857.00857.002,056,698
Jul 20, 2017852.00860.00840.00860.00860.001,994,765
Jul 19, 2017850.00853.00839.00848.00848.001,726,475
Jul 18, 2017851.00856.50845.50847.50847.501,482,629
Jul 17, 2017852.00856.50846.00852.00852.001,465,485
Jul 14, 2017856.50862.00847.00852.50852.501,871,924
Jul 13, 2017889.00912.50856.00857.00857.003,405,942
Jul 12, 2017849.50870.00849.50869.50869.501,870,172
Jul 11, 2017863.50868.00845.50849.50849.501,925,546
Jul 10, 2017877.50878.00850.00864.50864.502,041,170
Jul 07, 2017875.50884.50873.00874.00874.001,120,223
Jul 06, 2017878.00886.00871.00875.00875.001,244,715
Jul 05, 2017883.50887.00877.00877.50877.501,340,674
Jul 04, 2017878.00887.00875.50883.00883.001,452,202
Jul 03, 2017881.50893.00879.98880.00880.001,681,155
Jun 30, 2017887.50885.00878.00880.50880.50307,981
Jun 29, 2017883.50900.39876.00885.00885.00158,057
Jun 29, 201721.65 Dividend
Jun 28, 2017890.00901.00885.00895.00873.35102,173
Jun 27, 2017908.00910.50892.00894.75873.10243,948
Jun 26, 2017905.50911.45895.49909.44887.44203,202
Jun 23, 2017896.00909.95893.00903.50881.64141,599
Jun 22, 2017904.00902.58891.00896.50874.81430,285
Jun 21, 2017900.00906.00897.50902.50880.67319,298
Jun 20, 2017909.00913.50901.00901.00879.20112,363
Jun 19, 2017916.00919.00908.50909.00887.01831,699
Jun 16, 2017896.50913.00895.70911.00888.962,981,342
Jun 15, 2017903.00905.50881.50894.00872.372,012,880
Jun 14, 2017902.00910.50901.50905.50883.601,507,251
Jun 13, 2017894.50906.00892.50902.00880.181,833,782
Jun 12, 2017884.00893.92877.50890.50868.961,941,461
Jun 09, 2017899.50899.50873.00882.50861.154,466,259
Jun 08, 2017908.00912.00902.50909.00887.011,260,379
Jun 07, 2017922.00924.39901.50906.00884.082,355,378
Jun 06, 2017931.00934.50922.00924.50902.141,159,257
Jun 05, 2017937.00952.47933.00934.00911.411,295,365
Jun 02, 2017942.50945.00930.20938.00915.311,382,703
Jun 01, 2017935.50943.50932.35938.50915.801,345,898
May 31, 2017941.50944.00932.50933.00910.431,842,299
May 30, 2017941.50952.50937.00937.00914.332,323,671
May 26, 2017947.50957.50941.25941.50918.732,812,619
May 25, 2017965.50966.24947.00950.50927.511,826,622
May 24, 2017980.001,030.00925.00959.50936.295,780,945
May 23, 2017943.50977.50943.50969.50946.054,117,516
May 22, 2017942.00946.00936.50941.50918.731,567,910
May 19, 2017923.50938.50920.00937.50914.822,629,421
May 18, 2017921.50924.50918.45922.50900.181,715,784
May 17, 2017910.00921.50907.00919.50897.261,371,236
May 16, 2017901.00917.00899.50914.50892.381,273,859
May 15, 2017900.50905.00897.17904.00882.131,729,589
May 12, 2017891.00900.50891.00899.50877.741,206,948
May 11, 2017902.50906.00891.50893.50871.891,543,763
May 10, 2017902.50906.00901.82905.00883.112,140,996
May 09, 2017909.50912.58901.50902.50880.671,387,643
May 08, 2017914.50916.00899.50906.50884.571,377,568
May 05, 2017903.50915.50899.00915.50893.351,893,176
May 04, 2017902.00904.00895.50903.00881.161,628,154
May 03, 2017900.50901.00892.50900.50878.72863,596
May 02, 2017899.50901.50895.00900.00878.231,283,347
Apr 28, 2017907.00919.96898.00899.00877.251,532,917
Apr 27, 2017913.00919.68909.00910.50888.48851,340
Apr 26, 2017922.50922.50907.50920.00897.751,205,331
Apr 25, 2017905.00915.50903.67913.00890.911,433,505
Apr 24, 2017910.50916.00898.00906.00884.081,488,345
Apr 21, 2017875.50910.50875.50903.00881.162,944,097
Apr 20, 2017877.50880.00868.50880.00858.711,204,367
Apr 19, 2017876.50883.50874.00877.50856.271,557,506
Apr 18, 2017885.50887.00864.28874.00852.861,690,849
Apr 13, 2017882.50886.00874.87885.50864.081,307,407
Apr 12, 2017885.50890.00882.00883.50862.131,182,224
Apr 11, 2017882.50891.33882.50884.00862.621,393,316
Apr 10, 2017888.50894.00882.00885.50864.081,104,962
Apr 07, 2017877.50884.50872.10882.50861.151,412,847
Apr 06, 2017875.00882.50873.92879.00857.741,330,141
Apr 05, 2017880.00887.00878.00881.50860.182,132,232
Apr 04, 2017881.50892.50880.50881.00859.692,044,681
Apr 03, 2017886.00894.00872.50885.50864.082,750,277
Mar 31, 2017872.50888.00870.50882.00860.662,832,313
Mar 30, 2017876.50877.50869.50875.00853.831,432,891
Mar 29, 2017877.50879.00868.50875.00853.831,627,323
Mar 28, 2017877.50878.50863.50874.50853.352,906,221
Mar 27, 2017900.00900.00874.50877.00855.793,613,643
Mar 24, 2017917.50921.50910.81916.50894.33822,241
Mar 23, 2017912.50923.00909.00918.00895.791,185,331
Mar 22, 2017918.50919.62910.00911.00888.964,981,811
Mar 21, 2017923.50926.28916.00919.00896.771,097,835
Mar 20, 2017925.00927.50918.50923.50901.16898,464
Mar 17, 2017923.50926.50911.25924.50902.143,112,218
Mar 16, 2017917.00922.50896.50922.00899.702,731,776
Mar 15, 2017920.00921.50898.50914.50892.382,391,120
Mar 14, 2017902.00903.50892.00894.00872.371,205,986
Mar 13, 2017894.00901.00891.00899.50877.74979,956
Mar 10, 2017903.00904.00893.00894.00872.371,016,884
Mar 09, 2017895.50905.50893.50899.00877.251,196,017
Mar 08, 2017904.00904.50891.50896.50874.812,750,696
Mar 07, 2017910.50913.50905.50905.50883.601,133,944
Mar 06, 2017918.50919.50912.00912.50890.431,347,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...