1. Share Prices

  2. Babcock International Group PLC (BAB)

499.41p-4.59 (-0.91%)03 Jan 2025, 10:53
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
Dec 31, 2024501.50p503.00p496.00p500.50p196,455
Dec 30, 2024499.20p503.00p492.80p499.60p426,618
Dec 27, 2024504.50p504.50p492.40p498.80p232,047
Dec 24, 2024493.80p500.00p490.60p499.40p135,383
Dec 23, 2024499.80p500.50p489.00p495.00p295,920
Dec 20, 2024490.00p499.80p488.25p495.60p1,527,387
Dec 19, 2024509.50p509.50p490.00p499.80p954,678
Dec 18, 2024490.80p501.50p490.40p500.00p450,456
Dec 17, 2024514.50p514.50p491.60p491.60p1,163,504
Dec 16, 2024509.50p513.50p502.00p507.50p630,604
Dec 13, 2024495.80p507.00p495.80p504.50p296,329
Dec 12, 2024503.50p509.00p494.00p497.60p883,961
Dec 11, 2024491.40p505.00p484.40p502.50p558,329
Dec 10, 2024505.00p505.50p493.20p493.40p816,635
Dec 9, 2024524.50p529.50p500.00p501.00p653,837
Dec 6, 2024532.50p534.50p521.00p521.50p901,050
Dec 5, 2024522.00p531.00p520.50p528.00p1,293,708
Dec 4, 2024528.00p534.00p519.00p525.50p1,095,651
Dec 3, 2024513.00p527.50p504.00p527.50p798,181
Dec 2, 2024506.00p516.50p505.00p510.00p702,586
Nov 29, 2024521.50p522.00p509.00p513.50p1,064,369
Nov 28, 2024512.50p518.00p512.50p517.00p234,066
Nov 27, 2024511.00p521.74p510.00p512.50p562,714
Nov 26, 2024511.00p526.00p511.00p520.50p509,629
Nov 25, 2024528.00p534.00p520.00p523.50p648,800
Nov 22, 2024522.50p529.00p521.50p525.50p511,211
Nov 21, 2024520.00p526.00p510.50p522.50p410,068
Nov 20, 2024529.00p535.51p519.50p519.50p2,093,637
Nov 19, 2024525.50p532.50p516.50p523.00p411,824
Nov 18, 2024510.50p525.00p506.00p525.00p819,075
Nov 15, 2024509.50p514.50p504.50p509.50p1,278,183
Nov 14, 2024526.50p531.00p506.50p510.00p930,555
Nov 13, 2024567.00p594.00p510.57p514.00p1,956,951
Nov 12, 2024502.00p510.50p499.20p499.20p956,530
Nov 11, 2024491.60p505.00p485.20p503.50p2,013,327
Nov 8, 2024497.20p499.20p486.60p487.80p418,484
Nov 7, 2024490.00p499.00p486.60p496.60p533,850
Nov 6, 2024480.00p491.33p475.40p487.80p906,811
Nov 5, 2024464.80p474.00p463.80p470.00p697,813
Nov 4, 2024467.20p478.20p463.20p466.00p428,842
Nov 1, 2024479.40p479.40p468.60p470.20p599,137
Oct 31, 2024481.00p481.20p468.20p472.00p984,993
Oct 30, 2024477.60p485.80p469.00p480.00p1,169,820
Oct 29, 2024481.40p481.40p466.80p472.40p906,957
Oct 28, 2024485.00p485.00p475.00p478.20p491,357
Oct 25, 2024477.00p488.20p476.60p476.60p377,767
Oct 24, 2024484.80p488.20p480.60p484.00p473,561
Oct 23, 2024485.20p488.60p479.00p480.00p602,595
Oct 22, 2024485.00p488.00p479.80p486.60p1,308,144
Oct 21, 2024490.00p496.20p482.40p486.60p525,635
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC133.503.97
Ocado Group PLC325.903.39
Harbour Energy PLC265.551.86
Ithaca Energy PLC119.891.60
W.A.G Payment Solutions PLC81.141.42
Plus500 LTD2,593.601.31

Fallers

CompanyPrice% Chg
Entain PLC681.40-1.93
Easyjet PLC547.20-1.83
Vistry Group PLC555.50-1.68
Barratt Redrow PLC426.60-1.84
Taylor Wimpey PLC120.05-1.80
Spirax Group PLC6,730.00-1.75