Babcock International Group PLC (LON:BAB)
London
· Delayed Price · Currency is GBP · Price in GBX 1,365.00
+11.00 (0.81%)
Mar 6, 2026, 12:04 PM GMT
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,366.00 | 1,375.00 | 1,362.00 | 1,366.00 | - | 0.89% | 16,277 |
| Mar 5, 2026 | 1,405.00 | 1,416.00 | 1,340.00 | 1,354.00 | 1,354.00 | -3.29% | 1,407,077 |
| Mar 4, 2026 | 1,380.00 | 1,401.00 | 1,371.00 | 1,400.00 | 1,400.00 | 1.45% | 1,378,333 |
| Mar 3, 2026 | 1,372.00 | 1,380.00 | 1,332.00 | 1,380.00 | 1,380.00 | 0.36% | 2,937,654 |
| Mar 2, 2026 | 1,357.00 | 1,396.00 | 1,344.00 | 1,375.00 | 1,375.00 | 1.70% | 2,265,256 |
| Feb 27, 2026 | 1,363.00 | 1,372.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.29% | 1,913,991 |
| Feb 26, 2026 | 1,374.00 | 1,383.00 | 1,346.00 | 1,356.00 | 1,356.00 | -1.31% | 2,409,558 |
| Feb 25, 2026 | 1,416.00 | 1,416.00 | 1,372.00 | 1,374.00 | 1,374.00 | -2.07% | 1,025,672 |
| Feb 24, 2026 | 1,400.00 | 1,407.00 | 1,381.00 | 1,403.00 | 1,403.00 | 0.07% | 983,056 |
| Feb 23, 2026 | 1,425.00 | 1,425.00 | 1,387.00 | 1,402.00 | 1,402.00 | -1.27% | 858,169 |
| Feb 20, 2026 | 1,399.00 | 1,424.00 | 1,392.00 | 1,420.00 | 1,420.00 | 1.65% | 1,067,185 |
| Feb 19, 2026 | 1,389.00 | 1,397.00 | 1,352.00 | 1,397.00 | 1,397.00 | 1.53% | 990,314 |
| Feb 18, 2026 | 1,352.00 | 1,396.00 | 1,352.00 | 1,376.00 | 1,376.00 | 1.85% | 1,898,854 |
| Feb 17, 2026 | 1,346.00 | 1,351.00 | 1,318.00 | 1,351.00 | 1,351.00 | 0.37% | 1,014,271 |
| Feb 16, 2026 | 1,305.00 | 1,351.00 | 1,305.00 | 1,346.00 | 1,346.00 | 3.62% | 1,384,063 |
| Feb 13, 2026 | 1,284.00 | 1,313.00 | 1,276.00 | 1,299.00 | 1,299.00 | 1.17% | 1,196,920 |
| Feb 12, 2026 | 1,325.00 | 1,337.00 | 1,279.00 | 1,284.00 | 1,284.00 | -1.76% | 1,297,670 |
| Feb 11, 2026 | 1,365.00 | 1,368.00 | 1,307.00 | 1,307.00 | 1,307.00 | -4.18% | 2,594,979 |
| Feb 10, 2026 | 1,400.00 | 1,404.00 | 1,319.00 | 1,364.00 | 1,364.00 | -4.55% | 2,938,648 |
| Feb 9, 2026 | 1,405.00 | 1,434.00 | 1,396.00 | 1,429.00 | 1,429.00 | 2.73% | 945,301 |
| Feb 6, 2026 | 1,383.00 | 1,413.00 | 1,378.00 | 1,391.00 | 1,391.00 | 0.07% | 1,161,341 |
| Feb 5, 2026 | 1,408.00 | 1,433.00 | 1,378.00 | 1,390.00 | 1,390.00 | -2.32% | 1,735,337 |
| Feb 4, 2026 | 1,468.00 | 1,485.00 | 1,414.00 | 1,423.00 | 1,423.00 | -3.07% | 1,897,825 |
| Feb 3, 2026 | 1,448.00 | 1,468.00 | 1,440.74 | 1,468.00 | 1,468.00 | 3.09% | 2,177,410 |
| Feb 2, 2026 | 1,424.00 | 1,437.00 | 1,411.00 | 1,424.00 | 1,424.00 | -0.77% | 4,938,164 |
| Jan 30, 2026 | 1,452.00 | 1,467.00 | 1,425.00 | 1,435.00 | 1,435.00 | -1.51% | 1,554,447 |
| Jan 29, 2026 | 1,496.00 | 1,497.00 | 1,454.00 | 1,457.00 | 1,457.00 | -2.15% | 1,471,645 |
| Jan 28, 2026 | 1,507.00 | 1,519.00 | 1,484.00 | 1,489.00 | 1,489.00 | -0.33% | 3,868,583 |
| Jan 27, 2026 | 1,460.00 | 1,494.00 | 1,440.00 | 1,494.00 | 1,494.00 | 2.75% | 3,792,402 |
| Jan 26, 2026 | 1,467.00 | 1,483.00 | 1,443.00 | 1,454.00 | 1,454.00 | - | 3,572,550 |
| Jan 23, 2026 | 1,440.00 | 1,484.00 | 1,408.00 | 1,454.00 | 1,454.00 | -0.68% | 2,316,407 |
| Jan 22, 2026 | 1,473.00 | 1,486.00 | 1,442.00 | 1,464.00 | 1,464.00 | -1.41% | 1,599,410 |
| Jan 21, 2026 | 1,482.00 | 1,512.00 | 1,453.00 | 1,485.00 | 1,485.00 | 0.20% | 1,567,091 |
| Jan 20, 2026 | 1,481.00 | 1,489.00 | 1,455.00 | 1,482.00 | 1,482.00 | -0.27% | 2,076,799 |
| Jan 19, 2026 | 1,487.00 | 1,525.00 | 1,481.00 | 1,486.00 | 1,486.00 | 0.13% | 1,408,415 |
| Jan 16, 2026 | 1,469.00 | 1,498.00 | 1,466.00 | 1,484.00 | 1,484.00 | 1.09% | 1,590,734 |
| Jan 15, 2026 | 1,485.00 | 1,486.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.47% | 1,364,054 |
| Jan 14, 2026 | 1,508.00 | 1,527.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.80% | 2,056,235 |
| Jan 13, 2026 | 1,490.00 | 1,512.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.81% | 1,443,381 |
| Jan 12, 2026 | 1,477.00 | 1,510.00 | 1,469.00 | 1,490.00 | 1,490.00 | 1.43% | 2,241,880 |
| Jan 9, 2026 | 1,450.00 | 1,473.00 | 1,441.00 | 1,469.00 | 1,469.00 | 1.31% | 1,458,098 |
| Jan 8, 2026 | 1,450.00 | 1,476.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.62% | 1,766,788 |
| Jan 7, 2026 | 1,389.00 | 1,444.00 | 1,381.00 | 1,441.00 | 1,441.00 | 3.82% | 2,312,479 |
| Jan 6, 2026 | 1,345.00 | 1,398.00 | 1,341.00 | 1,388.00 | 1,388.00 | 3.04% | 2,767,451 |
| Jan 5, 2026 | 1,304.00 | 1,347.00 | 1,299.00 | 1,347.00 | 1,347.00 | 5.81% | 2,419,173 |
| Jan 2, 2026 | 1,248.00 | 1,287.00 | 1,244.00 | 1,273.00 | 1,273.00 | 2.41% | 956,644 |
| Dec 31, 2025 | 1,244.00 | 1,244.00 | 1,232.00 | 1,243.00 | 1,243.00 | 0.08% | 203,530 |
| Dec 30, 2025 | 1,219.00 | 1,244.00 | 1,219.00 | 1,242.00 | 1,242.00 | 2.05% | 779,496 |
| Dec 29, 2025 | 1,244.00 | 1,254.00 | 1,215.00 | 1,217.00 | 1,217.00 | -3.41% | 863,136 |
| Dec 24, 2025 | 1,253.00 | 1,264.00 | 1,251.00 | 1,260.00 | 1,260.00 | 0.24% | 664,718 |
| Dec 23, 2025 | 1,253.00 | 1,262.00 | 1,249.00 | 1,257.00 | 1,257.00 | 0.32% | 1,092,668 |
| Dec 22, 2025 | 1,257.00 | 1,257.00 | 1,245.00 | 1,253.00 | 1,253.00 | 0.24% | 795,880 |
| Dec 19, 2025 | 1,233.00 | 1,255.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1.38% | 2,285,455 |
| Dec 18, 2025 | 1,217.00 | 1,236.00 | 1,202.00 | 1,233.00 | 1,233.00 | 1.40% | 952,741 |
| Dec 17, 2025 | 1,200.00 | 1,243.00 | 1,197.00 | 1,216.00 | 1,216.00 | 0.16% | 2,290,132 |
| Dec 16, 2025 | 1,245.00 | 1,249.00 | 1,182.00 | 1,214.00 | 1,214.00 | -3.57% | 2,821,585 |
| Dec 15, 2025 | 1,250.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,259.00 | 0.88% | 1,053,402 |
| Dec 12, 2025 | 1,234.00 | 1,252.08 | 1,230.00 | 1,248.00 | 1,248.00 | 1.46% | 1,266,482 |
| Dec 11, 2025 | 1,216.00 | 1,230.00 | 1,213.00 | 1,230.00 | 1,230.00 | 1.57% | 1,982,040 |
| Dec 10, 2025 | 1,197.00 | 1,213.00 | 1,188.00 | 1,211.00 | 1,211.00 | 1.25% | 1,287,496 |
| Dec 9, 2025 | 1,191.00 | 1,223.00 | 1,177.24 | 1,196.00 | 1,196.00 | 1.70% | 1,395,513 |
| Dec 8, 2025 | 1,153.00 | 1,193.00 | 1,152.00 | 1,176.00 | 1,176.00 | 2.62% | 1,314,491 |
| Dec 5, 2025 | 1,155.00 | 1,169.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.09% | 804,184 |
| Dec 4, 2025 | 1,135.00 | 1,152.00 | 1,124.00 | 1,147.00 | 1,147.00 | 1.33% | 1,109,950 |
| Dec 3, 2025 | 1,130.00 | 1,138.00 | 1,118.00 | 1,132.00 | 1,129.50 | 1.52% | 839,901 |
| Dec 2, 2025 | 1,100.00 | 1,123.00 | 1,097.00 | 1,115.00 | 1,112.54 | 1.00% | 1,570,563 |
| Dec 1, 2025 | 1,122.00 | 1,127.00 | 1,103.00 | 1,104.00 | 1,101.56 | -2.56% | 1,283,022 |
| Nov 28, 2025 | 1,152.00 | 1,154.00 | 1,120.00 | 1,133.00 | 1,130.50 | -1.05% | 1,233,262 |
| Nov 27, 2025 | 1,138.00 | 1,146.00 | 1,118.00 | 1,145.00 | 1,142.47 | 1.15% | 833,194 |
| Nov 26, 2025 | 1,150.00 | 1,153.00 | 1,110.00 | 1,132.00 | 1,129.50 | 0.35% | 1,172,080 |
| Nov 25, 2025 | 1,136.00 | 1,139.00 | 1,099.00 | 1,128.00 | 1,125.51 | -0.35% | 1,614,969 |
| Nov 24, 2025 | 1,158.00 | 1,163.00 | 1,112.00 | 1,132.00 | 1,129.50 | -1.57% | 7,932,090 |
| Nov 21, 2025 | 1,094.00 | 1,168.00 | 1,049.00 | 1,150.00 | 1,147.46 | 1.77% | 2,809,750 |
| Nov 20, 2025 | 1,122.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,127.50 | 1.07% | 2,013,526 |
| Nov 19, 2025 | 1,143.00 | 1,153.00 | 1,100.00 | 1,118.00 | 1,115.53 | -3.37% | 1,738,536 |
| Nov 18, 2025 | 1,140.00 | 1,163.00 | 1,128.00 | 1,157.00 | 1,154.44 | -0.77% | 3,878,366 |
| Nov 17, 2025 | 1,175.00 | 1,187.00 | 1,162.00 | 1,166.00 | 1,163.42 | -0.77% | 3,961,461 |
| Nov 14, 2025 | 1,169.00 | 1,178.00 | 1,150.00 | 1,175.00 | 1,172.41 | -0.84% | 1,894,900 |
| Nov 13, 2025 | 1,176.00 | 1,199.00 | 1,166.00 | 1,185.00 | 1,182.38 | 0.51% | 995,616 |
| Nov 12, 2025 | 1,179.00 | 1,184.00 | 1,155.00 | 1,179.00 | 1,176.40 | 0.17% | 1,029,276 |
| Nov 11, 2025 | 1,211.00 | 1,213.00 | 1,172.00 | 1,177.00 | 1,174.40 | -1.42% | 879,095 |
| Nov 10, 2025 | 1,198.00 | 1,202.00 | 1,181.00 | 1,194.00 | 1,191.36 | 0.67% | 1,921,097 |
| Nov 7, 2025 | 1,187.00 | 1,191.00 | 1,167.00 | 1,186.00 | 1,183.38 | -0.34% | 1,015,225 |
| Nov 6, 2025 | 1,196.00 | 1,201.00 | 1,178.00 | 1,190.00 | 1,187.37 | -0.25% | 998,229 |
| Nov 5, 2025 | 1,220.00 | 1,224.00 | 1,185.00 | 1,193.00 | 1,190.37 | -1.65% | 1,435,142 |
| Nov 4, 2025 | 1,198.00 | 1,217.00 | 1,190.00 | 1,213.00 | 1,210.32 | -0.16% | 2,175,964 |
| Nov 3, 2025 | 1,221.00 | 1,226.00 | 1,203.00 | 1,215.00 | 1,212.32 | 0.16% | 1,076,037 |
| Oct 31, 2025 | 1,198.00 | 1,218.00 | 1,184.00 | 1,213.00 | 1,210.32 | 1.08% | 1,228,548 |
| Oct 30, 2025 | 1,217.00 | 1,217.00 | 1,195.00 | 1,200.00 | 1,197.35 | -1.48% | 1,341,586 |
| Oct 29, 2025 | 1,240.00 | 1,240.00 | 1,208.00 | 1,218.00 | 1,215.31 | -1.93% | 1,260,343 |
| Oct 28, 2025 | 1,218.00 | 1,252.00 | 1,212.59 | 1,242.00 | 1,239.26 | 1.72% | 1,728,764 |
| Oct 27, 2025 | 1,230.00 | 1,238.58 | 1,213.00 | 1,221.00 | 1,218.30 | -0.08% | 3,936,235 |
| Oct 24, 2025 | 1,229.00 | 1,230.00 | 1,202.00 | 1,222.00 | 1,219.30 | 0.66% | 2,092,664 |
| Oct 23, 2025 | 1,201.00 | 1,221.00 | 1,193.00 | 1,214.00 | 1,211.32 | 2.27% | 1,141,087 |
| Oct 22, 2025 | 1,185.00 | 1,205.13 | 1,185.00 | 1,187.00 | 1,184.38 | 1.28% | 1,204,821 |
| Oct 21, 2025 | 1,184.00 | 1,190.00 | 1,164.00 | 1,172.00 | 1,169.41 | 0.43% | 1,910,689 |
| Oct 20, 2025 | 1,166.00 | 1,182.00 | 1,155.84 | 1,167.00 | 1,164.42 | 2.10% | 1,220,619 |
| Oct 17, 2025 | 1,155.00 | 1,165.00 | 1,112.00 | 1,143.00 | 1,140.48 | -3.14% | 2,167,784 |
| Oct 16, 2025 | 1,166.00 | 1,185.00 | 1,153.00 | 1,180.00 | 1,177.39 | 0.85% | 1,650,277 |
| Oct 15, 2025 | 1,207.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,167.42 | -3.23% | 1,916,324 |