1. Share Prices

  2. Babcock International Group PLC (BAB)

1,193.00p-20.00 (-1.65%)05 Nov 2025, 13:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Babcock International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20251198.00p1217.00p1190.00p1213.00p2,175,963
Nov 3, 20251221.00p1226.00p1203.00p1215.00p1,076,037
Oct 31, 20251198.00p1218.00p1184.00p1213.00p1,228,548
Oct 30, 20251217.00p1217.00p1195.00p1200.00p1,341,585
Oct 29, 20251240.00p1240.00p1208.00p1218.00p1,260,343
Oct 28, 20251218.00p1252.00p1212.59p1242.00p1,728,764
Oct 27, 20251230.00p1238.58p1213.00p1221.00p3,936,234
Oct 24, 20251229.00p1230.00p1202.00p1222.00p2,092,663
Oct 23, 20251201.00p1221.00p1193.00p1214.00p1,141,086
Oct 22, 20251185.00p1205.13p1185.00p1187.00p1,204,820
Oct 21, 20251184.00p1190.00p1164.00p1172.00p1,910,688
Oct 20, 20251166.00p1182.00p1155.84p1167.00p1,220,618
Oct 17, 20251155.00p1165.00p1112.00p1143.00p2,167,784
Oct 16, 20251166.00p1185.00p1153.00p1180.00p1,650,277
Oct 15, 20251207.00p1207.00p1168.00p1170.00p1,916,323
Oct 14, 20251200.00p1210.00p1190.00p1209.00p2,044,056
Oct 13, 20251228.00p1228.00p1186.00p1211.00p1,741,302
Oct 10, 20251248.00p1252.00p1216.00p1229.00p1,610,501
Oct 9, 20251263.00p1265.00p1222.00p1254.00p2,399,101
Oct 8, 20251255.00p1275.00p1234.82p1268.00p1,767,562
Oct 7, 20251276.00p1280.00p1235.00p1253.00p1,852,148
Oct 6, 20251299.00p1301.00p1278.00p1281.00p1,225,319
Oct 3, 20251310.00p1324.00p1294.00p1297.00p1,049,253
Oct 2, 20251280.00p1302.00p1274.00p1302.00p1,328,126
Oct 1, 20251331.00p1332.00p1278.00p1280.00p5,965,979
Sep 30, 20251307.00p1332.00p1299.00p1330.00p3,034,709
Sep 29, 20251289.00p1302.00p1277.00p1302.00p2,596,107
Sep 26, 20251236.00p1280.00p1235.00p1273.00p2,532,991
Sep 25, 20251217.00p1234.00p1197.00p1234.00p2,473,359
Sep 24, 20251190.00p1230.00p1185.00p1230.00p2,306,642
Sep 23, 20251207.00p1207.00p1170.00p1179.00p1,222,812
Sep 22, 20251190.00p1209.00p1182.00p1202.00p1,315,599
Sep 19, 20251194.00p1205.00p1184.00p1190.00p3,543,056
Sep 18, 20251192.00p1200.00p1172.58p1187.00p2,272,588
Sep 17, 20251168.00p1193.00p1165.00p1180.00p1,735,254
Sep 16, 20251168.00p1176.00p1154.00p1163.00p1,918,829
Sep 15, 20251170.00p1181.00p1162.00p1164.00p1,517,202
Sep 12, 20251131.00p1157.00p1128.00p1157.00p1,804,243
Sep 11, 20251104.00p1130.00p1096.00p1130.00p1,821,840
Sep 10, 20251104.00p1109.00p1092.00p1100.00p3,406,005
Sep 9, 20251108.00p1111.00p1090.00p1098.00p1,464,257
Sep 8, 20251092.00p1113.00p1088.00p1104.00p1,310,784
Sep 5, 20251080.00p1102.86p1075.00p1091.00p1,838,521
Sep 4, 20251066.00p1085.00p1056.01p1068.00p1,738,546
Sep 3, 20251027.00p1068.00p1026.19p1066.00p2,139,879
Sep 2, 20251033.00p1045.00p1010.00p1032.00p1,326,303
Sep 1, 20251025.00p1059.08p1022.69p1037.00p1,609,811
Aug 29, 20251012.00p1027.00p1012.00p1016.00p2,102,587
Aug 28, 20251010.00p1019.00p989.50p1010.00p925,753
Aug 27, 20251020.00p1027.00p1011.00p1012.00p1,245,472
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC373.5419.42
Trainline PLC268.185.42
Bluefield Solar Income Fund Limited75.384.41
International Workplace Group PLC223.604.00
Lancashire Holdings Limited668.003.41
Aston Martin Lagonda Global Holdings PLC60.273.20

Fallers

CompanyPrice% Chg
Tp Icap Group PLC246.50-5.92
Playtech PLC236.00-4.65
Allianz Technology Trust PLC519.90-3.00
W.A.G Payment Solutions PLC91.20-2.98
Fresnillo PLC2,116.00-2.58
Qinetiq Group PLC463.80-2.44