Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Babcock International Group PLC (BABL.XC)

Compare
670.00
+7.00
+(1.06%)
At close: February 28 at 4:28:32 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025665.50675.00660.50670.00670.00163,021
Feb 27, 2025658.00665.50655.00663.00663.00122,451
Feb 26, 2025655.00664.50653.00658.50658.50246,017
Feb 25, 2025643.50657.25641.00650.50650.50240,291
Feb 24, 2025639.50649.00637.00643.00643.00167,490
Feb 21, 2025650.00656.00639.00642.50642.50241,227
Feb 20, 2025652.50659.50641.50648.00648.00246,841
Feb 19, 2025649.50658.25640.00652.00652.00269,946
Feb 18, 2025640.00650.00629.00644.00644.00353,644
Feb 17, 2025625.00638.50622.00634.50634.50170,868
Feb 14, 2025612.50618.50607.00616.00616.00173,774
Feb 13, 2025611.00614.00604.00609.50609.50161,599
Feb 12, 2025610.50613.00609.00610.00610.0094,062
Feb 11, 2025596.50610.50596.50608.25608.25145,743
Feb 10, 2025593.50601.00590.00599.00599.00227,323
Feb 7, 2025581.50594.00578.50590.50590.50159,675
Feb 6, 2025584.50610.00570.00576.25576.25619,827
Feb 5, 2025543.00543.00535.00541.00541.0096,317
Feb 4, 2025543.50546.50536.25546.50546.50189,932
Feb 3, 2025528.00541.00528.00540.00540.00130,027
Jan 31, 2025532.00541.50528.00538.50538.50193,750
Jan 30, 2025522.50529.00521.00526.75526.7549,806
Jan 29, 2025526.50530.00522.00523.00523.0056,721
Jan 28, 2025516.50525.50514.50525.00525.0072,373
Jan 27, 2025518.00524.00510.50520.50520.5066,820
Jan 24, 2025504.00532.50504.00520.50520.50167,611
Jan 23, 2025502.50502.50496.00501.00501.0081,191
Jan 22, 2025504.00506.50499.60499.80499.8066,227
Jan 21, 2025498.20502.50493.40502.00502.0090,508
Jan 20, 2025502.50505.00497.20498.40498.4033,533
Jan 17, 2025511.00512.50501.50504.00504.0039,544
Jan 16, 2025495.80507.00494.40507.00507.0093,036
Jan 15, 2025493.80494.20487.00490.60490.60113,578
Jan 14, 2025487.30490.80482.40485.20485.20135,933
Jan 13, 2025487.80488.40479.40486.40486.40102,459
Jan 10, 2025498.80501.00484.80490.40490.4081,895
Jan 9, 2025490.20498.40485.80497.80497.8089,698
Jan 8, 2025497.40505.00490.00490.60490.60149,409
Jan 7, 2025493.80500.05489.40497.20497.20111,408
Jan 6, 2025495.80495.80485.00493.20493.2053,921
Jan 3, 2025503.00503.50495.60498.10498.1021,689
Jan 2, 2025502.50510.00502.00502.00502.0049,919
Dec 31, 2024498.40503.00497.20501.00501.005,210
Dec 30, 2024495.80502.50495.40501.25501.2588,366
Dec 27, 2024497.00501.00496.40497.40497.4054,233
Dec 24, 2024495.70500.00494.60499.20499.2012,894
Dec 23, 2024495.00499.15492.60493.90493.9053,529
Dec 20, 2024494.40497.40488.60494.40494.4032,842
Dec 19, 2024494.00501.25494.00499.80499.8084,946
Dec 18, 2024493.60501.00492.40501.00501.00109,699
Dec 17, 2024508.00510.00492.20493.00493.00102,037
Dec 16, 2024505.00513.00503.00509.00509.0069,075
Dec 13, 2024499.00506.50499.00506.00506.0052,456
Dec 12, 2024505.50505.50497.60499.00499.0035,108
Dec 11, 2024492.80505.00491.40503.00503.0073,433
Dec 10, 2024501.00501.50493.00493.80493.80104,102
Dec 9, 2024524.00524.00499.90501.00501.00102,854
Dec 6, 2024530.00530.00521.00522.00522.0080,284
Dec 5, 2024 2.00 Dividend
Dec 5, 2024523.50530.50522.50528.25528.25108,806
Dec 4, 2024529.00533.50519.50520.50520.4855,685
Dec 3, 2024514.00527.00514.00527.00526.98104,863
Dec 2, 2024516.00516.00506.50507.50507.4834,018
Nov 29, 2024518.50518.50509.00510.00509.9849,201
Nov 28, 2024514.00518.00512.50515.50515.4843,581
Nov 27, 2024519.50521.50510.00514.75514.73108,875
Nov 26, 2024520.75524.50518.00522.50522.4888,490
Nov 25, 2024526.00529.00520.50522.00521.98147,211
Nov 22, 2024524.00529.00522.00527.25527.23111,156
Nov 21, 2024520.50521.50510.50520.50520.4857,337
Nov 20, 2024530.00532.50519.50520.00519.98235,104
Nov 19, 2024531.00531.00517.00523.00522.98114,538
Nov 18, 2024509.50524.50509.50524.50524.48114,944
Nov 15, 2024511.50513.00504.00508.00507.98117,640
Nov 14, 2024526.50529.75506.50509.00508.98114,324
Nov 13, 2024557.50591.00512.50517.50517.48403,702
Nov 12, 2024502.00510.75501.50503.50503.48177,851
Nov 11, 2024493.20504.50491.60502.00501.98146,249
Nov 8, 2024495.00498.00486.60487.40487.3889,646
Nov 7, 2024491.20499.00486.80496.80496.7857,412
Nov 6, 2024480.60491.20478.20485.60485.58213,393
Nov 5, 2024466.20474.00465.20470.40470.38197,333
Nov 4, 2024469.40473.80463.20466.20466.1880,558
Nov 1, 2024474.40476.00470.20472.40472.38102,236
Oct 31, 2024478.20478.80468.40472.60472.58129,259
Oct 30, 2024477.60485.80469.00481.20481.18143,372
Oct 29, 2024479.20479.20466.80472.70472.68140,624
Oct 28, 2024480.00483.00475.20475.80475.78109,320
Oct 25, 2024486.60486.60477.90477.90477.8868,003
Oct 24, 2024480.40488.20480.40484.80484.78116,293
Oct 23, 2024486.30486.60478.80480.00479.98161,201
Oct 22, 2024485.20488.00479.80487.00486.98211,527
Oct 21, 2024494.60495.60482.80485.80485.78135,126
Oct 18, 2024486.20495.00486.20490.80490.7883,168
Oct 17, 2024487.60494.80487.00491.60491.58173,138
Oct 16, 2024480.20485.00477.80484.70484.6837,716
Oct 15, 2024477.60481.60476.00478.20478.1840,132
Oct 14, 2024468.40478.00468.40477.20477.1823,986
Oct 11, 2024474.00476.00470.60473.70473.6842,969
Oct 10, 2024474.40476.60471.60472.60472.5865,710
Oct 9, 2024474.80481.20472.80478.80478.7878,813
Oct 8, 2024466.00475.00464.80471.40471.38189,360
Oct 7, 2024482.20483.00468.20471.20471.18184,982
Oct 4, 2024475.20482.00473.20480.40480.3864,171
Oct 3, 2024475.80477.60470.20472.80472.7863,412
Oct 2, 2024472.40484.30472.00476.20476.18103,630
Oct 1, 2024477.80477.80470.80472.80472.78115,642
Sep 30, 2024477.80478.40471.00474.30474.28160,445
Sep 27, 2024475.40482.60472.60481.40481.3872,519
Sep 26, 2024478.80493.60472.60475.60475.58137,369
Sep 25, 2024475.10480.20471.80472.60472.58120,944
Sep 24, 2024481.80482.80475.20478.80478.7843,173
Sep 23, 2024485.20485.80476.20479.40479.3860,405
Sep 20, 2024494.20496.20486.60488.50488.48263,133
Sep 19, 2024465.60494.20464.80494.20494.18148,673
Sep 18, 2024461.40465.40455.80460.00459.98162,776
Sep 17, 2024471.80474.80456.00462.40462.38224,288
Sep 16, 2024471.40476.00468.40468.80468.7856,620
Sep 13, 2024474.50478.40474.20474.50474.4884,559
Sep 12, 2024487.40487.40475.40477.40477.3874,920
Sep 11, 2024482.20482.60476.20479.60479.58102,868
Sep 10, 2024484.90486.20480.00483.80483.78105,454
Sep 9, 2024469.80486.00468.80484.40484.38126,888
Sep 6, 2024509.00509.00466.40467.00466.9882,440
Sep 5, 2024500.50504.00493.80504.00503.9887,216
Sep 4, 2024499.80505.50498.00500.50500.4889,554
Sep 3, 2024515.00517.50503.00505.00504.9862,568
Sep 2, 2024525.50525.50510.00512.00511.98101,969
Aug 30, 2024526.00528.50521.50524.50524.4874,178
Aug 29, 2024530.00532.00526.50527.00526.9863,772
Aug 28, 2024527.50533.00526.00530.50530.48322,648
Aug 27, 2024523.75532.00523.75530.00529.9889,234
Aug 23, 2024528.50531.50523.00530.50530.4840,988
Aug 22, 2024 3.30 Dividend
Aug 22, 2024531.50532.50526.00530.50530.4887,758
Aug 21, 2024532.00532.00525.00528.25528.20195,222
Aug 20, 2024540.50543.00533.50535.00534.9565,108
Aug 19, 2024540.00544.50537.00543.00542.9582,454
Aug 16, 2024540.00542.00536.50540.00539.9553,584
Aug 15, 2024531.00541.50525.50540.50540.4560,970
Aug 14, 2024523.00530.50519.00528.00527.9584,274
Aug 13, 2024524.50525.00519.00521.50521.4539,258
Aug 12, 2024517.00525.50517.00522.00521.9554,197
Aug 9, 2024520.50522.00514.50517.50517.4533,681
Aug 8, 2024517.00518.75511.00518.25518.2045,096
Aug 7, 2024509.00520.00507.00519.50519.4552,156
Aug 6, 2024503.50513.50500.00508.50508.45128,802
Aug 5, 2024501.00501.50488.40494.00493.95121,883
Aug 2, 2024524.00524.00503.50506.00505.9578,081
Aug 1, 2024525.00536.00521.75523.50523.45128,912
Jul 31, 2024534.50539.50526.00527.00526.9548,518
Jul 30, 2024529.00541.00524.50536.00535.95123,384
Jul 29, 2024531.50541.25530.50536.00535.95160,220
Jul 26, 2024492.50531.00487.80531.00530.95205,954
Jul 25, 2024497.30497.30475.40483.80483.75227,821
Jul 24, 2024510.00511.50500.50501.00500.9585,076
Jul 23, 2024508.00510.00501.50508.50508.4575,078
Jul 22, 2024497.00511.50494.40509.00508.95116,948
Jul 19, 2024504.75504.75494.20495.60495.5545,126
Jul 18, 2024511.00515.00498.00506.00505.95309,701
Jul 17, 2024520.00544.00515.50521.50521.45394,145
Jul 16, 2024530.50535.00525.50534.00533.95177,950
Jul 15, 2024532.00539.00529.00533.50533.45140,340
Jul 12, 2024535.00542.00532.00535.00534.95102,062
Jul 11, 2024536.50540.00526.50539.00538.95101,505
Jul 10, 2024520.25539.50520.25538.00537.9580,865
Jul 9, 2024526.50530.50518.50521.00520.9535,614
Jul 8, 2024524.25534.00524.00529.50529.4555,278
Jul 5, 2024521.50536.50521.50528.00527.95138,850
Jul 4, 2024526.00527.00516.00517.00516.9566,043
Jul 3, 2024512.00521.50512.00519.50519.45196,291
Jul 2, 2024512.00513.00505.00507.50507.4573,403
Jul 1, 2024525.00526.50520.00520.00519.9579,016
Jun 28, 2024531.00531.00520.00522.00521.9550,208
Jun 27, 2024530.00532.50528.50530.00529.9546,321
Jun 26, 2024533.50536.50527.00528.00527.9568,912
Jun 25, 2024548.75548.75528.00531.00530.9560,838
Jun 24, 2024537.00547.50531.00546.50546.44104,199
Jun 21, 2024537.00540.00532.50536.50536.45122,302
Jun 20, 2024537.50539.00531.50537.25537.2085,723
Jun 19, 2024538.00541.75536.50537.00536.9584,492
Jun 18, 2024531.00541.00526.50539.00538.9592,950
Jun 17, 2024520.50526.50518.50525.50525.4598,602
Jun 14, 2024530.00531.00515.00519.50519.4588,379
Jun 13, 2024537.00537.75529.50530.50530.4579,499
Jun 12, 2024536.00539.50529.00539.50539.45124,490
Jun 11, 2024544.50546.50534.50536.00535.9560,502
Jun 10, 2024543.00544.50539.50543.00542.9558,492
Jun 7, 2024545.00545.00538.00541.00540.9537,080
Jun 6, 2024537.00551.50536.00542.00541.95247,378
Jun 5, 2024556.00556.00535.00536.00535.9568,019
Jun 4, 2024560.50560.50552.50555.50555.44117,215
Jun 3, 2024570.00575.00567.00568.00567.94165,185
May 31, 2024557.00570.00557.00568.50568.44277,342
May 30, 2024544.50559.00544.50559.00558.94175,153
May 29, 2024551.50553.00542.00545.00544.95109,526
May 28, 2024556.50564.50553.00555.50555.44156,897
May 24, 2024556.50558.00549.75555.00554.9428,572
May 23, 2024546.00557.50546.00556.50556.44131,822
May 22, 2024545.50559.50545.50548.50548.44135,255
May 21, 2024539.00548.50535.00548.00547.9486,328
May 20, 2024525.00537.00525.00534.50534.4529,228
May 17, 2024531.50532.00522.50528.00527.9525,007
May 16, 2024527.00533.50524.00530.00529.95131,284
May 15, 2024525.00529.50521.50527.50527.45162,195
May 14, 2024510.50529.00506.50517.50517.45239,691
May 13, 2024520.00520.00504.50504.50504.4582,968
May 10, 2024517.00527.00509.75523.25523.20278,896
May 9, 2024524.50526.50515.50520.50520.4592,699
May 8, 2024528.00534.50519.50524.00523.95322,242
May 7, 2024510.00534.00510.00522.50522.45204,085
May 3, 2024511.50512.00508.00509.50509.4585,403
May 2, 2024511.50511.50501.50510.00509.9563,891
May 1, 2024504.00513.00502.50508.00507.9546,067
Apr 30, 2024514.50514.50508.50510.00509.9582,765
Apr 29, 2024515.50515.50510.00512.00511.9572,725
Apr 26, 2024517.50519.50511.50512.50512.4576,302
Apr 25, 2024522.50525.00516.50518.00517.95111,683
Apr 24, 2024517.75521.50516.50519.50519.45196,651
Apr 23, 2024513.50518.00512.00514.00513.95157,726
Apr 22, 2024507.50514.50506.00512.00511.95113,742
Apr 19, 2024505.00506.50496.80504.00503.9573,391
Apr 18, 2024505.50506.50498.60503.50503.4595,685
Apr 17, 2024500.50503.00496.00501.00500.9577,920
Apr 16, 2024502.50504.00496.40500.00499.9595,398
Apr 15, 2024508.00518.50508.00511.50511.45171,129
Apr 12, 2024511.50516.75505.50508.50508.45120,185
Apr 11, 2024502.50511.00501.00510.00509.95123,877
Apr 10, 2024504.75504.75497.20504.50504.4590,863
Apr 9, 2024515.00515.50496.60500.00499.95133,274
Apr 8, 2024516.50521.50511.00514.00513.95142,488
Apr 5, 2024515.00518.00509.50517.00516.9547,133
Apr 4, 2024518.50521.00515.00520.50520.4539,815
Apr 3, 2024521.00522.00513.00518.50518.45187,942
Apr 2, 2024521.00526.00519.00520.25520.20197,005
Mar 28, 2024534.00537.00524.00525.50525.45108,677
Mar 27, 2024539.50543.00531.50533.00532.95139,176
Mar 26, 2024514.00535.50514.00530.50530.45319,915
Mar 25, 2024518.00519.75514.00514.50514.45217,303
Mar 22, 2024522.00522.00515.00517.00516.9595,736
Mar 21, 2024519.00525.00518.00520.00519.95105,387
Mar 20, 2024520.75526.00517.00520.75520.7078,663
Mar 19, 2024518.00522.00516.50520.75520.70108,576
Mar 18, 2024512.50518.00512.50517.00516.9570,146
Mar 15, 2024505.50518.50505.50511.50511.4589,629
Mar 14, 2024514.50523.00512.00517.00516.95183,448
Mar 13, 2024508.00515.00504.75513.50513.45144,634
Mar 12, 2024507.50510.50504.25509.00508.95114,467
Mar 11, 2024518.50518.50504.00508.00507.9567,519
Mar 8, 2024508.50517.00504.50513.50513.45188,839
Mar 7, 2024516.50522.50511.00513.00512.95206,376
Mar 6, 2024512.00519.50509.50518.50518.45174,169
Mar 5, 2024503.00514.00503.00509.50509.45106,811
Mar 4, 2024501.00509.50501.00506.50506.4596,939
Mar 1, 2024495.10504.00490.60503.50503.45191,347
Feb 29, 2024490.60496.00489.20493.20493.15186,894
Feb 28, 2024489.40494.40484.50492.60492.55127,388