Shares Magazine
1,083.48p+7.48 (+0.70%)14 Jul 2025, 13:46
Babcock International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1068.00p | 1085.00p | 1065.00p | 1076.00p | 901,693 |
| Jul 10, 2025 | 1092.00p | 1095.00p | 1065.69p | 1070.00p | 1,144,112 |
| Jul 9, 2025 | 1115.00p | 1116.00p | 1082.00p | 1088.00p | 903,202 |
| Jul 8, 2025 | 1108.00p | 1115.00p | 1090.00p | 1096.00p | 1,041,722 |
| Jul 7, 2025 | 1074.00p | 1101.00p | 1067.00p | 1101.00p | 1,245,181 |
| Jul 4, 2025 | 1079.00p | 1081.00p | 1063.00p | 1073.00p | 1,091,114 |
| Jul 3, 2025 | 1054.00p | 1087.00p | 1054.00p | 1086.00p | 1,339,137 |
| Jul 2, 2025 | 1123.00p | 1131.00p | 1068.00p | 1070.00p | 2,897,581 |
| Jul 1, 2025 | 1153.00p | 1153.00p | 1112.00p | 1119.00p | 2,134,074 |
| Jun 30, 2025 | 1157.00p | 1166.00p | 1138.00p | 1148.00p | 2,760,714 |
| Jun 27, 2025 | 1150.00p | 1153.00p | 1109.00p | 1137.00p | 6,777,328 |
| Jun 26, 2025 | 1140.00p | 1168.24p | 1131.00p | 1157.00p | 6,422,760 |
| Jun 25, 2025 | 1098.00p | 1177.00p | 1093.00p | 1144.00p | 5,353,559 |
| Jun 24, 2025 | 1050.00p | 1066.00p | 1030.00p | 1033.00p | 9,138,510 |
| Jun 23, 2025 | 1055.00p | 1067.00p | 1039.00p | 1052.00p | 1,242,092 |
| Jun 20, 2025 | 1061.00p | 1076.00p | 1054.00p | 1054.00p | 4,065,331 |
| Jun 19, 2025 | 1062.00p | 1070.00p | 1055.00p | 1060.00p | 844,852 |
| Jun 18, 2025 | 1051.00p | 1076.00p | 1050.00p | 1061.00p | 1,275,287 |
| Jun 17, 2025 | 1051.00p | 1056.00p | 1041.00p | 1051.00p | 1,731,399 |
| Jun 16, 2025 | 1035.00p | 1064.00p | 1034.00p | 1054.00p | 2,027,757 |
| Jun 13, 2025 | 1023.00p | 1055.00p | 1018.00p | 1052.00p | 1,371,937 |
| Jun 12, 2025 | 1050.00p | 1051.00p | 1011.00p | 1032.00p | 2,217,519 |
| Jun 11, 2025 | 1040.00p | 1055.00p | 1037.00p | 1048.00p | 1,952,273 |
| Jun 10, 2025 | 1049.00p | 1060.00p | 1035.00p | 1036.00p | 3,291,142 |
| Jun 9, 2025 | 1055.00p | 1059.00p | 1041.00p | 1046.00p | 2,012,625 |
| Jun 6, 2025 | 1109.00p | 1116.00p | 1053.00p | 1057.00p | 2,405,805 |
| Jun 5, 2025 | 1066.00p | 1107.00p | 1061.00p | 1105.00p | 2,121,048 |
| Jun 4, 2025 | 1045.00p | 1080.00p | 1034.00p | 1066.00p | 2,345,948 |
| Jun 3, 2025 | 1016.00p | 1047.84p | 1008.00p | 1022.00p | 2,503,725 |
| Jun 2, 2025 | 943.00p | 1017.53p | 940.00p | 1013.00p | 2,981,921 |
| May 30, 2025 | 924.50p | 940.50p | 922.75p | 936.00p | 1,621,350 |
| May 29, 2025 | 940.00p | 941.50p | 916.50p | 923.00p | 766,144 |
| May 28, 2025 | 923.50p | 939.00p | 919.50p | 928.50p | 2,075,181 |
| May 27, 2025 | 914.00p | 923.00p | 906.75p | 920.00p | 1,627,724 |
| May 23, 2025 | 898.50p | 906.00p | 873.00p | 903.00p | 1,728,415 |
| May 22, 2025 | 887.50p | 895.00p | 885.00p | 895.00p | 1,330,060 |
| May 21, 2025 | 865.00p | 894.00p | 862.50p | 890.00p | 1,408,848 |
| May 20, 2025 | 862.00p | 867.50p | 850.00p | 860.00p | 1,510,139 |
| May 19, 2025 | 843.00p | 856.00p | 839.00p | 856.00p | 1,192,600 |
| May 16, 2025 | 841.00p | 850.50p | 836.00p | 848.00p | 1,061,165 |
| May 15, 2025 | 816.50p | 844.02p | 816.50p | 838.50p | 2,094,038 |
| May 14, 2025 | 825.00p | 836.00p | 818.50p | 822.50p | 1,024,564 |
| May 13, 2025 | 830.00p | 836.00p | 823.50p | 825.00p | 1,562,228 |
| May 12, 2025 | 847.50p | 853.00p | 813.00p | 830.00p | 1,839,511 |
| May 9, 2025 | 865.50p | 869.50p | 839.00p | 840.50p | 3,157,284 |
| May 8, 2025 | 878.00p | 879.50p | 860.00p | 860.00p | 2,062,817 |
| May 7, 2025 | 870.00p | 876.50p | 857.00p | 869.00p | 1,338,239 |
| May 6, 2025 | 861.00p | 880.50p | 839.50p | 865.50p | 1,930,929 |
| May 2, 2025 | 815.50p | 846.50p | 809.50p | 842.00p | 3,017,209 |
| May 1, 2025 | 801.00p | 810.00p | 799.50p | 810.00p | 915,793 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 71.05 | 3.35 |
| Associated British Foods PLC | 2,116.00 | 3.32 |
| Baltic Classifieds Group PLC | 372.50 | 2.90 |
| Asos PLC | 324.50 | 2.69 |
| Qinetiq Group PLC | 499.80 | 2.29 |
| Just Group PLC | 127.80 | 2.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 468.50 | -5.35 |
| Paypoint PLC | 796.00 | -3.40 |
| Spirax Group PLC | 6,038.50 | -2.29 |
| Patria Private Equity Trust PLC | 535.02 | -1.29 |
| Watches Of Switzerland Group PLC | 359.00 | -1.27 |
| Anglo American PLC | 2,230.66 | -1.21 |