Babcock International Group
(BAB)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
16/05/2025
|
841.00p
|
850.50p
|
836.00p
|
848.00p
|
1,060,363
|
|
15/05/2025
|
816.50p
|
844.02p
|
816.50p
|
838.50p
|
2,092,418
|
|
14/05/2025
|
825.00p
|
836.00p
|
818.50p
|
822.50p
|
1,024,464
|
|
13/05/2025
|
830.00p
|
836.00p
|
823.50p
|
825.00p
|
1,562,170
|
|
12/05/2025
|
847.50p
|
853.00p
|
813.00p
|
830.00p
|
1,839,417
|
|
09/05/2025
|
865.50p
|
869.50p
|
839.00p
|
840.50p
|
2,313,218
|
|
08/05/2025
|
878.00p
|
879.50p
|
860.00p
|
860.00p
|
2,062,767
|
|
07/05/2025
|
870.00p
|
876.50p
|
857.00p
|
869.00p
|
1,338,177
|
|
06/05/2025
|
861.00p
|
880.50p
|
839.50p
|
865.50p
|
1,930,773
|
|
05/05/2025
|
815.50p
|
846.50p
|
809.50p
|
842.00p
|
3,017,101
|
|
02/05/2025
|
815.50p
|
846.50p
|
809.50p
|
842.00p
|
3,017,100
|
|
01/05/2025
|
801.00p
|
810.00p
|
799.50p
|
810.00p
|
915,689
|
|
30/04/2025
|
802.50p
|
813.50p
|
796.68p
|
804.00p
|
1,612,737
|
|
29/04/2025
|
811.00p
|
820.50p
|
802.27p
|
805.00p
|
1,105,810
|
|
28/04/2025
|
808.50p
|
808.50p
|
792.00p
|
803.50p
|
1,084,272
|
|
25/04/2025
|
800.50p
|
819.50p
|
799.19p
|
806.50p
|
1,078,710
|
|
24/04/2025
|
790.00p
|
801.00p
|
781.00p
|
794.50p
|
2,919,552
|
|
23/04/2025
|
788.00p
|
793.50p
|
763.00p
|
789.00p
|
1,476,110
|
|
22/04/2025
|
758.00p
|
761.50p
|
739.50p
|
748.50p
|
5,877,143
|
|
21/04/2025
|
742.00p
|
754.50p
|
730.50p
|
740.50p
|
757,059
|
|
18/04/2025
|
742.00p
|
754.50p
|
730.50p
|
740.50p
|
757,059
|
|
17/04/2025
|
742.00p
|
754.50p
|
730.50p
|
740.50p
|
757,059
|
|
16/04/2025
|
735.00p
|
741.50p
|
729.79p
|
739.50p
|
1,119,438
|
|
15/04/2025
|
718.00p
|
735.00p
|
713.50p
|
733.50p
|
2,357,404
|
|
14/04/2025
|
704.00p
|
716.50p
|
696.50p
|
716.50p
|
1,428,362
|
|
11/04/2025
|
690.50p
|
694.00p
|
671.00p
|
687.00p
|
1,620,556
|
|
10/04/2025
|
730.00p
|
733.00p
|
687.50p
|
689.50p
|
1,497,364
|
|
09/04/2025
|
676.50p
|
683.50p
|
652.50p
|
670.00p
|
1,331,535
|
|
08/04/2025
|
665.50p
|
704.50p
|
658.50p
|
691.00p
|
3,579,337
|
|
07/04/2025
|
626.00p
|
678.83p
|
600.94p
|
655.50p
|
3,559,127
|
|
04/04/2025
|
741.00p
|
744.00p
|
677.50p
|
685.50p
|
2,138,888
|
|
03/04/2025
|
719.00p
|
741.00p
|
714.50p
|
741.00p
|
1,338,369
|
|
02/04/2025
|
731.00p
|
738.00p
|
720.50p
|
730.00p
|
1,956,363
|
|
01/04/2025
|
724.00p
|
739.50p
|
723.00p
|
738.00p
|
1,095,598
|
|
31/03/2025
|
726.50p
|
733.00p
|
719.50p
|
724.00p
|
1,174,637
|
|
28/03/2025
|
743.00p
|
747.50p
|
730.00p
|
737.00p
|
982,930
|
|
27/03/2025
|
742.00p
|
746.00p
|
726.00p
|
744.00p
|
877,669
|
|
26/03/2025
|
740.00p
|
752.50p
|
732.00p
|
746.00p
|
1,450,758
|
|
25/03/2025
|
729.00p
|
741.17p
|
726.00p
|
732.50p
|
797,538
|
|
24/03/2025
|
726.50p
|
743.00p
|
722.00p
|
733.50p
|
2,206,637
|
|
21/03/2025
|
725.00p
|
735.50p
|
717.00p
|
717.00p
|
12,026,857
|
|
20/03/2025
|
751.50p
|
755.50p
|
718.00p
|
735.50p
|
2,206,916
|
|
19/03/2025
|
749.00p
|
760.00p
|
745.00p
|
755.50p
|
2,349,961
|
|
18/03/2025
|
750.50p
|
760.50p
|
738.00p
|
749.00p
|
2,326,713
|
|
17/03/2025
|
765.50p
|
772.50p
|
742.00p
|
744.00p
|
1,883,244
|
|
14/03/2025
|
728.50p
|
753.50p
|
726.00p
|
752.50p
|
1,462,427
|
|
13/03/2025
|
711.50p
|
723.50p
|
705.50p
|
721.50p
|
1,073,105
|
|
12/03/2025
|
709.00p
|
714.50p
|
702.00p
|
711.50p
|
1,026,951
|
|
11/03/2025
|
700.00p
|
711.50p
|
695.50p
|
707.50p
|
1,127,415
|
|
10/03/2025
|
728.00p
|
737.50p
|
692.50p
|
697.00p
|
1,804,301
|
|
07/03/2025
|
741.50p
|
748.50p
|
710.00p
|
711.00p
|
2,763,854
|
|
06/03/2025
|
746.00p
|
753.00p
|
729.50p
|
750.50p
|
2,008,486
|
|
05/03/2025
|
724.00p
|
734.73p
|
712.00p
|
729.50p
|
2,516,299
|
|
04/03/2025
|
714.00p
|
732.50p
|
690.00p
|
695.50p
|
2,719,291
|
|
03/03/2025
|
702.00p
|
746.50p
|
701.00p
|
710.50p
|
3,441,221
|
|
28/02/2025
|
661.50p
|
675.00p
|
659.50p
|
670.50p
|
2,250,057
|
|
27/02/2025
|
657.50p
|
669.50p
|
654.50p
|
661.50p
|
781,504
|
|
26/02/2025
|
655.50p
|
665.00p
|
653.00p
|
658.50p
|
958,189
|
|
25/02/2025
|
643.00p
|
658.00p
|
640.20p
|
650.00p
|
997,837
|
|
24/02/2025
|
640.00p
|
649.50p
|
637.00p
|
643.00p
|
565,409
|
|
21/02/2025
|
648.00p
|
656.00p
|
639.27p
|
640.00p
|
1,094,782
|
|
20/02/2025
|
652.50p
|
659.50p
|
641.00p
|
647.00p
|
913,831
|
|
19/02/2025
|
649.00p
|
656.50p
|
640.00p
|
650.00p
|
1,227,236
|
|
18/02/2025
|
640.00p
|
650.00p
|
629.50p
|
648.00p
|
2,346,695
|
|
17/02/2025
|
622.00p
|
638.50p
|
620.00p
|
634.00p
|
1,446,125
|
|
14/02/2025
|
608.00p
|
619.00p
|
607.50p
|
616.00p
|
1,031,985
|
|
13/02/2025
|
614.50p
|
614.90p
|
604.00p
|
610.50p
|
1,181,794
|
|
12/02/2025
|
613.00p
|
614.13p
|
608.00p
|
608.50p
|
696,915
|
|
11/02/2025
|
600.00p
|
611.00p
|
596.00p
|
611.00p
|
1,384,110
|
|
10/02/2025
|
595.00p
|
601.00p
|
589.50p
|
596.00p
|
2,065,193
|
|
07/02/2025
|
578.50p
|
594.50p
|
578.50p
|
594.50p
|
910,328
|
|
06/02/2025
|
586.00p
|
610.00p
|
570.00p
|
542.50p
|
2,281,273
|
|
05/02/2025
|
543.50p
|
546.00p
|
537.00p
|
542.50p
|
808,174
|
|
04/02/2025
|
545.00p
|
549.50p
|
535.50p
|
541.00p
|
871,228
|
|
03/02/2025
|
530.00p
|
541.50p
|
526.00p
|
541.00p
|
735,002
|
|
31/01/2025
|
529.00p
|
542.00p
|
527.50p
|
538.00p
|
971,151
|
|
30/01/2025
|
525.00p
|
535.00p
|
521.00p
|
529.50p
|
536,459
|
|
29/01/2025
|
523.00p
|
530.50p
|
522.00p
|
523.00p
|
515,142
|
|
28/01/2025
|
515.50p
|
525.50p
|
514.50p
|
525.00p
|
540,336
|
|
27/01/2025
|
518.50p
|
524.00p
|
510.50p
|
518.00p
|
1,030,810
|
|
24/01/2025
|
509.00p
|
533.00p
|
489.80p
|
519.50p
|
904,221
|
|
23/01/2025
|
512.00p
|
512.00p
|
496.00p
|
501.00p
|
406,630
|
|
22/01/2025
|
498.40p
|
506.50p
|
496.60p
|
500.00p
|
636,899
|
|
21/01/2025
|
509.00p
|
509.00p
|
493.00p
|
501.50p
|
549,912
|
|
20/01/2025
|
503.50p
|
505.50p
|
497.20p
|
498.20p
|
326,439
|
|
17/01/2025
|
511.00p
|
512.50p
|
501.50p
|
503.50p
|
565,821
|
|
16/01/2025
|
495.00p
|
507.50p
|
491.20p
|
492.60p
|
507,242
|
|
15/01/2025
|
489.80p
|
494.20p
|
486.80p
|
492.60p
|
592,611
|
|
14/01/2025
|
490.00p
|
490.60p
|
482.20p
|
485.80p
|
569,719
|
|
13/01/2025
|
483.60p
|
488.40p
|
478.70p
|
486.20p
|
488,019
|
|
10/01/2025
|
497.40p
|
505.50p
|
480.40p
|
488.00p
|
403,879
|
|
09/01/2025
|
492.00p
|
498.60p
|
485.58p
|
498.00p
|
1,077,075
|
|
08/01/2025
|
497.60p
|
510.00p
|
489.80p
|
491.60p
|
475,846
|
|
07/01/2025
|
492.60p
|
500.00p
|
489.40p
|
497.20p
|
927,239
|
|
06/01/2025
|
498.00p
|
500.50p
|
485.00p
|
492.40p
|
353,898
|
|
03/01/2025
|
508.00p
|
513.00p
|
494.80p
|
498.00p
|
289,688
|
|
02/01/2025
|
502.50p
|
512.50p
|
497.40p
|
504.00p
|
426,219
|
|
01/01/2025
|
501.50p
|
503.00p
|
496.00p
|
500.50p
|
196,455
|
|
31/12/2024
|
501.50p
|
503.00p
|
496.00p
|
500.50p
|
196,455
|
|
30/12/2024
|
499.20p
|
503.00p
|
492.80p
|
499.60p
|
426,555
|
|
27/12/2024
|
504.50p
|
504.50p
|
492.40p
|
498.80p
|
232,035
|
|
26/12/2024
|
493.80p
|
500.00p
|
490.60p
|
499.40p
|
135,380
|
|
25/12/2024
|
493.80p
|
500.00p
|
490.60p
|
499.40p
|
135,380
|
|
24/12/2024
|
493.80p
|
500.00p
|
490.60p
|
499.40p
|
135,380
|
|
23/12/2024
|
499.80p
|
500.50p
|
489.00p
|
495.00p
|
295,913
|
|
20/12/2024
|
490.00p
|
499.80p
|
488.25p
|
495.60p
|
1,527,379
|
|
19/12/2024
|
509.50p
|
509.50p
|
490.00p
|
499.80p
|
954,661
|
|
18/12/2024
|
490.80p
|
501.50p
|
490.40p
|
500.00p
|
450,457
|
|
17/12/2024
|
514.50p
|
514.50p
|
491.60p
|
491.60p
|
1,163,501
|
|
16/12/2024
|
509.50p
|
513.50p
|
502.00p
|
507.50p
|
630,300
|
|
13/12/2024
|
495.80p
|
507.00p
|
495.80p
|
504.50p
|
296,327
|
|
12/12/2024
|
503.50p
|
509.00p
|
494.00p
|
497.60p
|
883,957
|
|
11/12/2024
|
491.40p
|
505.00p
|
484.40p
|
502.50p
|
513,211
|
|
10/12/2024
|
505.00p
|
505.50p
|
493.20p
|
493.40p
|
816,627
|
|
09/12/2024
|
524.50p
|
529.50p
|
500.00p
|
501.00p
|
653,764
|
|
06/12/2024
|
532.50p
|
534.50p
|
521.00p
|
521.50p
|
284,046
|
|
05/12/2024
|
522.00p
|
531.00p
|
520.50p
|
528.00p
|
693,701
|
|
04/12/2024
|
528.00p
|
534.00p
|
519.00p
|
525.50p
|
595,634
|
|
03/12/2024
|
513.00p
|
527.50p
|
504.00p
|
527.50p
|
798,169
|
|
02/12/2024
|
506.00p
|
516.50p
|
505.00p
|
510.00p
|
702,576
|
|
29/11/2024
|
521.50p
|
522.00p
|
509.00p
|
513.50p
|
1,064,345
|
|
28/11/2024
|
512.50p
|
518.00p
|
512.50p
|
517.00p
|
234,057
|
|
27/11/2024
|
511.00p
|
521.74p
|
510.00p
|
512.50p
|
562,709
|
|
26/11/2024
|
511.00p
|
526.00p
|
511.00p
|
520.50p
|
509,619
|
|
25/11/2024
|
528.00p
|
534.00p
|
520.00p
|
523.50p
|
648,765
|
|
22/11/2024
|
522.50p
|
529.00p
|
521.50p
|
522.50p
|
511,207
|
|
21/11/2024
|
520.00p
|
526.00p
|
510.50p
|
522.50p
|
410,066
|
|
20/11/2024
|
529.00p
|
535.51p
|
519.50p
|
519.50p
|
2,093,623
|
|
19/11/2024
|
525.50p
|
532.50p
|
516.50p
|
525.00p
|
411,765
|
|
18/11/2024
|
510.50p
|
525.00p
|
506.00p
|
525.00p
|
819,050
|