BAB.L - Babcock International Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2019557.80561.80553.60560.00560.00436,625
Feb 20, 2019547.00559.80546.00559.80559.80951,035
Feb 19, 2019559.20564.80545.80547.80547.801,069,703
Feb 18, 2019554.40559.80551.00558.60558.60785,475
Feb 15, 2019552.20557.80545.80552.40552.40906,698
Feb 14, 2019551.40555.80545.60553.00553.001,474,911
Feb 13, 2019539.00551.40532.00549.20549.202,502,616
Feb 12, 2019524.80532.60523.40528.60528.601,092,227
Feb 11, 2019522.20526.40518.60523.00523.001,286,324
Feb 08, 2019523.60530.00519.00519.00519.00977,757
Feb 07, 2019545.20546.60526.40526.40526.401,291,013
Feb 06, 2019541.80548.60540.00545.60545.601,429,537
Feb 05, 2019536.80546.40534.00543.00543.001,993,229
Feb 04, 2019535.60541.60533.20537.80537.80932,881
Feb 01, 2019531.60540.80529.20535.20535.201,843,744
Jan 31, 2019550.20555.80530.80530.80530.802,075,403
Jan 30, 2019542.80552.00540.80546.80546.801,864,559
Jan 29, 2019537.80551.00537.20542.40542.401,466,835
Jan 28, 2019551.20551.20536.00536.60536.601,795,085
Jan 25, 2019547.20554.60546.00549.60549.601,843,107
Jan 24, 2019540.80550.60537.80545.00545.001,449,735
Jan 23, 2019547.40560.60538.20541.40541.402,447,180
Jan 22, 2019560.00564.80552.40554.00554.001,806,778
Jan 21, 2019560.00564.40554.60558.20558.201,683,653
Jan 18, 2019544.00559.00537.60553.00553.002,532,040
Jan 17, 2019542.60548.40522.80535.40535.402,148,085
Jan 16, 2019543.00548.40532.40547.60547.602,275,395
Jan 15, 2019529.20540.60520.80530.60530.601,945,831
Jan 14, 2019534.20537.80516.80525.20525.202,204,697
Jan 11, 2019526.20541.60523.20541.60541.602,785,858
Jan 10, 2019522.20526.60518.20523.40523.402,197,897
Jan 09, 2019520.40528.20517.40523.40523.401,549,196
Jan 08, 2019503.00520.60499.80515.00515.002,641,029
Jan 07, 2019497.10502.60487.20501.80501.801,482,937
Jan 04, 2019484.10496.20479.90493.10493.101,755,166
Jan 03, 2019473.30484.70472.50477.60477.601,911,915
Jan 02, 2019485.90492.10475.90482.40482.401,466,072
Dec 31, 2018496.70498.80489.30489.30489.30657,844
Dec 28, 2018478.40498.00478.10496.70496.701,894,775
Dec 27, 2018499.60501.00471.90472.80472.801,202,792
Dec 24, 2018481.90495.30481.20494.00494.00680,691
Dec 21, 2018500.80502.00486.80489.40489.402,593,876
Dec 20, 2018504.00509.60491.30500.00500.002,645,785
Dec 19, 2018509.60515.20507.20511.00511.003,131,145
Dec 18, 2018517.40518.80510.20511.80511.802,565,308
Dec 17, 2018533.00533.20517.60519.80519.804,415,131
Dec 14, 2018541.00541.00525.00531.40531.402,336,505
Dec 13, 2018536.40548.40535.80542.00542.002,323,198
Dec 12, 2018514.80532.00511.80532.00532.001,812,063
Dec 11, 2018520.40521.00505.80516.40516.403,212,809
Dec 10, 2018520.00522.00512.40514.80514.802,771,460
Dec 07, 2018532.20541.80519.60522.60522.603,562,243
Dec 06, 2018548.20548.20522.00523.20523.203,697,487
Dec 06, 20187.1 Dividend
Dec 05, 2018552.00560.60545.80553.60546.502,523,261
Dec 04, 2018569.60570.20555.80558.20551.044,928,105
Dec 03, 2018576.60579.60567.00571.80564.473,675,840
Nov 30, 2018582.20586.40564.80568.00560.726,961,033
Nov 29, 2018587.40601.60575.20581.40573.942,258,054
Nov 28, 2018577.80588.80577.80587.20579.673,044,057
Nov 27, 2018572.40578.40569.20574.60567.233,205,342
Nov 26, 2018579.20587.00571.60574.00566.642,578,568
Nov 23, 2018578.20586.00570.80578.20570.782,868,266
Nov 22, 2018566.00586.20550.00576.40569.014,971,292
Nov 21, 2018551.00574.60521.00566.00558.746,161,057
Nov 20, 2018587.60598.00582.00594.20586.582,803,721
Nov 19, 2018585.00599.80585.00588.80581.252,020,197
Nov 16, 2018593.80598.80584.00584.20576.712,681,224
Nov 15, 2018604.20604.60584.00591.00583.423,416,910
Nov 14, 2018598.60612.20597.80601.60593.881,570,000
Nov 13, 2018605.00608.40594.80599.60591.913,219,296
Nov 12, 2018609.40623.80604.00616.20608.302,996,035
Nov 09, 2018603.00613.00591.40600.40592.701,485,590
Nov 08, 2018603.40611.40598.20606.20598.431,423,868
Nov 07, 2018599.60606.20591.00600.20592.501,648,286
Nov 06, 2018580.60599.80580.00598.00590.332,297,713
Nov 05, 2018604.40610.80573.00580.40572.963,044,462
Nov 02, 2018628.40632.60616.00618.80610.861,818,726
Nov 01, 2018617.60631.80605.60621.00613.042,187,229
Oct 31, 2018606.00624.20606.00611.20603.362,288,123
Oct 30, 2018604.60607.00596.80598.00590.332,211,075
Oct 29, 2018587.20620.00586.00605.40597.643,110,282
Oct 26, 2018593.80593.80571.00583.80576.315,175,793
Oct 25, 2018591.40600.00582.20598.20590.533,437,065
Oct 24, 2018595.20601.40579.60598.00590.334,190,828
Oct 23, 2018614.80616.00589.60591.60584.013,170,416
Oct 22, 2018622.80629.60617.40621.40613.431,908,283
Oct 19, 2018626.20635.60615.80619.60611.652,558,627
Oct 18, 2018622.00634.40620.40626.40618.373,418,809
Oct 17, 2018641.60641.60621.20623.00615.013,088,398
Oct 16, 2018629.00642.40626.00637.80629.622,750,009
Oct 15, 2018639.00641.80617.80627.00618.963,375,080
Oct 12, 2018653.40666.80652.00654.00645.612,091,563
Oct 11, 2018660.40661.20648.00648.00639.693,100,594
Oct 10, 2018674.40681.00667.40668.40659.832,362,572
Oct 09, 2018683.60686.40663.00677.80669.113,363,264
Oct 08, 2018707.80708.40680.80682.00673.252,657,450
Oct 05, 2018711.00711.00702.60705.20696.161,433,919
Oct 04, 2018715.00718.40707.40710.00700.892,441,920
Oct 03, 2018701.00719.40701.00715.20706.031,521,019
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...