Babcock International Group PLC (LON:BAB)
London
· Delayed Price · Currency is GBP · Price in GBX 1,103.00
+6.50 (0.59%)
Apr 29, 2026, 11:04 AM GMT
LON:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,117.00 | 1,117.00 | 1,100.50 | 1,110.00 | - | 1.23% | 53,095 |
| Apr 28, 2026 | 1,105.50 | 1,107.00 | 1,082.00 | 1,096.50 | 1,096.50 | -0.81% | 3,430,907 |
| Apr 27, 2026 | 1,131.00 | 1,139.50 | 1,105.50 | 1,105.50 | 1,105.50 | -2.30% | 3,189,272 |
| Apr 24, 2026 | 1,174.00 | 1,177.00 | 1,131.50 | 1,131.50 | 1,131.50 | -4.60% | 2,502,918 |
| Apr 23, 2026 | 1,188.50 | 1,194.50 | 1,160.00 | 1,186.00 | 1,186.00 | -1.25% | 1,296,496 |
| Apr 22, 2026 | 1,222.00 | 1,232.00 | 1,197.50 | 1,201.00 | 1,201.00 | -1.19% | 3,549,869 |
| Apr 21, 2026 | 1,245.50 | 1,254.00 | 1,206.00 | 1,215.50 | 1,215.50 | -1.38% | 3,574,156 |
| Apr 20, 2026 | 1,249.50 | 1,255.50 | 1,225.00 | 1,232.50 | 1,232.50 | -1.83% | 1,639,819 |
| Apr 17, 2026 | 1,230.50 | 1,276.00 | 1,225.50 | 1,255.50 | 1,255.50 | 1.70% | 2,619,998 |
| Apr 16, 2026 | 1,268.50 | 1,268.50 | 1,224.00 | 1,234.50 | 1,234.50 | -2.30% | 1,046,860 |
| Apr 15, 2026 | 1,258.50 | 1,267.50 | 1,237.00 | 1,263.50 | 1,263.50 | 0.08% | 1,364,439 |
| Apr 14, 2026 | 1,276.00 | 1,283.00 | 1,262.50 | 1,262.50 | 1,262.50 | -0.32% | 2,900,895 |
| Apr 13, 2026 | 1,253.00 | 1,271.50 | 1,246.00 | 1,266.50 | 1,266.50 | 0.72% | 1,942,028 |
| Apr 10, 2026 | 1,272.00 | 1,279.50 | 1,233.00 | 1,257.50 | 1,257.50 | -1.76% | 2,886,844 |
| Apr 9, 2026 | 1,283.00 | 1,290.00 | 1,256.50 | 1,280.00 | 1,280.00 | -0.39% | 1,303,949 |
| Apr 8, 2026 | 1,302.50 | 1,304.50 | 1,272.50 | 1,285.00 | 1,285.00 | 3.59% | 4,297,360 |
| Apr 7, 2026 | 1,278.00 | 1,281.50 | 1,224.50 | 1,240.50 | 1,240.50 | -2.78% | 2,587,663 |
| Apr 2, 2026 | 1,241.00 | 1,287.00 | 1,227.00 | 1,276.00 | 1,276.00 | 0.63% | 1,289,111 |
| Apr 1, 2026 | 1,205.00 | 1,268.00 | 1,200.00 | 1,268.00 | 1,268.00 | 9.50% | 2,831,074 |
| Mar 31, 2026 | 1,135.00 | 1,167.00 | 1,135.00 | 1,158.00 | 1,158.00 | 0.70% | 2,056,416 |
| Mar 30, 2026 | 1,146.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.43% | 2,269,989 |
| Mar 27, 2026 | 1,214.00 | 1,219.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.70% | 2,508,700 |
| Mar 26, 2026 | 1,246.00 | 1,248.00 | 1,212.00 | 1,212.00 | 1,212.00 | -3.43% | 1,907,371 |
| Mar 25, 2026 | 1,257.00 | 1,277.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1.05% | 3,108,564 |
| Mar 24, 2026 | 1,282.00 | 1,289.00 | 1,223.00 | 1,242.00 | 1,242.00 | -2.20% | 2,386,605 |
| Mar 23, 2026 | 1,251.00 | 1,311.00 | 1,243.00 | 1,270.00 | 1,270.00 | -0.39% | 3,566,708 |
| Mar 20, 2026 | 1,332.00 | 1,338.00 | 1,270.00 | 1,275.00 | 1,275.00 | -4.49% | 4,364,131 |
| Mar 19, 2026 | 1,387.00 | 1,389.00 | 1,330.00 | 1,335.00 | 1,335.00 | -4.23% | 2,783,225 |
| Mar 18, 2026 | 1,370.00 | 1,415.00 | 1,368.00 | 1,394.00 | 1,394.00 | 2.05% | 1,200,285 |
| Mar 17, 2026 | 1,352.00 | 1,379.00 | 1,342.00 | 1,366.00 | 1,366.00 | 0.44% | 1,528,161 |
| Mar 16, 2026 | 1,385.00 | 1,387.00 | 1,350.78 | 1,360.00 | 1,360.00 | -1.45% | 3,176,715 |
| Mar 13, 2026 | 1,379.00 | 1,400.00 | 1,362.00 | 1,380.00 | 1,380.00 | -0.36% | 1,692,755 |
| Mar 12, 2026 | 1,385.00 | 1,435.00 | 1,381.00 | 1,385.00 | 1,385.00 | 0.14% | 1,677,719 |
| Mar 11, 2026 | 1,406.00 | 1,414.00 | 1,366.00 | 1,383.00 | 1,383.00 | -2.40% | 4,345,565 |
| Mar 10, 2026 | 1,397.00 | 1,424.00 | 1,370.00 | 1,417.00 | 1,417.00 | 1.87% | 1,292,723 |
| Mar 9, 2026 | 1,359.00 | 1,404.00 | 1,343.00 | 1,391.00 | 1,391.00 | 1.68% | 1,339,208 |
| Mar 6, 2026 | 1,366.00 | 1,390.00 | 1,359.00 | 1,368.00 | 1,368.00 | 1.03% | 910,697 |
| 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 |