Babcock International Group
(BAB)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
08/11/2024
|
497.20p
|
499.20p
|
486.60p
|
487.80p
|
418,484
|
|
07/11/2024
|
490.00p
|
499.00p
|
486.60p
|
496.60p
|
533,850
|
|
06/11/2024
|
480.00p
|
491.33p
|
475.40p
|
487.80p
|
906,811
|
|
05/11/2024
|
464.80p
|
474.00p
|
463.80p
|
470.00p
|
697,812
|
|
04/11/2024
|
467.20p
|
478.20p
|
463.20p
|
466.00p
|
428,839
|
|
01/11/2024
|
479.40p
|
479.40p
|
468.60p
|
470.20p
|
599,130
|
|
31/10/2024
|
481.00p
|
481.20p
|
468.20p
|
472.00p
|
984,985
|
|
30/10/2024
|
477.60p
|
485.80p
|
469.00p
|
472.40p
|
1,169,812
|
|
29/10/2024
|
481.40p
|
481.40p
|
466.80p
|
472.40p
|
906,954
|
|
28/10/2024
|
485.00p
|
485.00p
|
475.00p
|
478.20p
|
491,352
|
|
25/10/2024
|
477.00p
|
488.20p
|
476.60p
|
476.60p
|
377,766
|
|
24/10/2024
|
484.80p
|
488.40p
|
475.69p
|
480.00p
|
239,802
|
|
23/10/2024
|
485.20p
|
488.60p
|
479.00p
|
480.00p
|
602,595
|
|
22/10/2024
|
485.00p
|
488.00p
|
479.80p
|
486.60p
|
1,308,141
|
|
21/10/2024
|
490.00p
|
496.20p
|
482.40p
|
486.60p
|
525,628
|
|
18/10/2024
|
485.60p
|
495.60p
|
483.40p
|
494.00p
|
554,488
|
|
17/10/2024
|
488.20p
|
495.00p
|
481.40p
|
490.60p
|
470,814
|
|
16/10/2024
|
484.00p
|
485.80p
|
477.20p
|
485.80p
|
422,780
|
|
15/10/2024
|
476.60p
|
481.63p
|
475.60p
|
477.20p
|
539,204
|
|
14/10/2024
|
465.40p
|
478.20p
|
463.24p
|
476.60p
|
970,182
|
|
11/10/2024
|
472.00p
|
477.00p
|
469.80p
|
473.80p
|
390,221
|
|
10/10/2024
|
467.60p
|
478.80p
|
467.60p
|
472.00p
|
368,374
|
|
09/10/2024
|
462.20p
|
481.20p
|
462.20p
|
478.40p
|
449,792
|
|
08/10/2024
|
471.40p
|
475.20p
|
464.40p
|
472.60p
|
1,134,846
|
|
07/10/2024
|
483.40p
|
485.80p
|
468.20p
|
471.40p
|
738,956
|
|
04/10/2024
|
483.20p
|
483.20p
|
473.00p
|
481.00p
|
371,471
|
|
03/10/2024
|
470.00p
|
478.80p
|
470.00p
|
474.80p
|
614,653
|
|
02/10/2024
|
473.60p
|
484.20p
|
470.60p
|
476.20p
|
1,083,726
|
|
01/10/2024
|
472.60p
|
479.20p
|
470.20p
|
470.20p
|
695,923
|
|
30/09/2024
|
485.00p
|
485.00p
|
470.60p
|
472.60p
|
901,205
|
|
27/09/2024
|
480.40p
|
483.20p
|
470.60p
|
481.00p
|
1,149,151
|
|
26/09/2024
|
482.00p
|
482.00p
|
470.20p
|
473.00p
|
461,000
|
|
25/09/2024
|
475.20p
|
480.60p
|
471.80p
|
472.80p
|
392,092
|
|
24/09/2024
|
483.00p
|
488.40p
|
475.20p
|
478.00p
|
399,653
|
|
23/09/2024
|
485.00p
|
489.00p
|
475.60p
|
482.40p
|
550,236
|
|
20/09/2024
|
493.40p
|
499.20p
|
486.20p
|
486.20p
|
1,918,817
|
|
19/09/2024
|
469.00p
|
498.20p
|
461.40p
|
498.20p
|
3,530,600
|
|
18/09/2024
|
460.60p
|
465.20p
|
455.40p
|
465.20p
|
1,447,882
|
|
17/09/2024
|
469.40p
|
475.20p
|
456.00p
|
462.40p
|
1,156,336
|
|
16/09/2024
|
470.00p
|
476.60p
|
468.40p
|
468.40p
|
851,091
|
|
13/09/2024
|
475.20p
|
481.00p
|
472.00p
|
476.00p
|
451,199
|
|
12/09/2024
|
482.40p
|
488.80p
|
474.80p
|
478.00p
|
537,259
|
|
11/09/2024
|
483.20p
|
494.00p
|
465.20p
|
481.00p
|
387,451
|
|
10/09/2024
|
482.00p
|
494.20p
|
477.80p
|
481.00p
|
547,003
|
|
09/09/2024
|
469.60p
|
486.60p
|
468.80p
|
484.60p
|
692,399
|
|
06/09/2024
|
513.50p
|
513.50p
|
466.40p
|
467.60p
|
782,820
|
|
05/09/2024
|
499.40p
|
504.50p
|
493.60p
|
501.50p
|
457,453
|
|
04/09/2024
|
500.00p
|
505.50p
|
495.60p
|
501.00p
|
851,226
|
|
03/09/2024
|
518.00p
|
518.00p
|
502.72p
|
509.00p
|
610,233
|
|
02/09/2024
|
529.00p
|
531.00p
|
510.00p
|
524.00p
|
487,879
|
|
30/08/2024
|
526.00p
|
534.50p
|
517.50p
|
524.00p
|
1,035,936
|
|
29/08/2024
|
521.50p
|
532.00p
|
521.00p
|
521.00p
|
667,551
|
|
28/08/2024
|
522.00p
|
534.00p
|
518.00p
|
529.50p
|
471,000
|
|
27/08/2024
|
518.50p
|
534.00p
|
518.50p
|
528.50p
|
446,024
|
|
26/08/2024
|
534.00p
|
537.50p
|
512.00p
|
529.50p
|
1,263,772
|
|
23/08/2024
|
534.00p
|
537.50p
|
512.00p
|
529.50p
|
1,263,772
|
|
22/08/2024
|
534.00p
|
537.50p
|
512.00p
|
529.50p
|
1,263,772
|
|
21/08/2024
|
529.00p
|
535.00p
|
519.50p
|
533.50p
|
658,114
|
|
20/08/2024
|
541.50p
|
543.50p
|
531.00p
|
531.00p
|
362,007
|
|
19/08/2024
|
538.50p
|
544.50p
|
536.00p
|
542.00p
|
1,003,443
|
|
16/08/2024
|
541.50p
|
544.50p
|
536.00p
|
540.00p
|
488,119
|
|
15/08/2024
|
535.00p
|
541.50p
|
522.50p
|
540.00p
|
485,142
|
|
14/08/2024
|
522.00p
|
530.00p
|
511.50p
|
530.00p
|
544,666
|
|
13/08/2024
|
525.00p
|
528.00p
|
512.00p
|
520.00p
|
404,664
|
|
12/08/2024
|
506.50p
|
525.50p
|
506.50p
|
523.50p
|
568,103
|
|
09/08/2024
|
521.50p
|
528.50p
|
513.00p
|
518.50p
|
348,839
|
|
08/08/2024
|
517.00p
|
519.00p
|
502.50p
|
517.00p
|
354,523
|
|
07/08/2024
|
510.50p
|
521.00p
|
503.85p
|
521.00p
|
587,629
|
|
06/08/2024
|
502.00p
|
514.50p
|
496.00p
|
508.00p
|
1,982,440
|
|
05/08/2024
|
511.50p
|
514.00p
|
486.00p
|
500.50p
|
1,018,397
|
|
02/08/2024
|
524.00p
|
541.50p
|
499.40p
|
511.50p
|
730,420
|
|
01/08/2024
|
525.00p
|
536.00p
|
520.00p
|
522.50p
|
702,789
|
|
31/07/2024
|
535.50p
|
542.50p
|
525.50p
|
531.00p
|
828,053
|
|
30/07/2024
|
534.50p
|
545.00p
|
524.00p
|
535.50p
|
3,926,648
|
|
29/07/2024
|
530.00p
|
542.35p
|
517.50p
|
528.50p
|
988,354
|
|
26/07/2024
|
487.80p
|
531.50p
|
483.80p
|
487.80p
|
874,759
|
|
25/07/2024
|
496.20p
|
509.50p
|
475.00p
|
487.80p
|
1,396,226
|
|
24/07/2024
|
510.00p
|
512.00p
|
500.00p
|
500.00p
|
620,288
|
|
23/07/2024
|
511.00p
|
511.50p
|
500.50p
|
509.00p
|
460,227
|
|
22/07/2024
|
499.40p
|
511.50p
|
492.31p
|
509.00p
|
604,413
|
|
19/07/2024
|
498.00p
|
529.50p
|
493.80p
|
495.60p
|
822,065
|
|
18/07/2024
|
510.00p
|
521.00p
|
498.00p
|
512.00p
|
1,317,449
|
|
17/07/2024
|
521.50p
|
544.00p
|
515.00p
|
517.50p
|
1,628,108
|
|
16/07/2024
|
530.50p
|
538.50p
|
525.55p
|
538.50p
|
935,527
|
|
15/07/2024
|
533.50p
|
541.00p
|
527.94p
|
530.50p
|
527,334
|
|
12/07/2024
|
533.00p
|
542.00p
|
532.00p
|
532.00p
|
660,754
|
|
11/07/2024
|
536.00p
|
543.50p
|
526.00p
|
538.00p
|
700,051
|
|
10/07/2024
|
519.00p
|
542.00p
|
510.00p
|
539.50p
|
868,892
|
|
09/07/2024
|
520.00p
|
539.00p
|
518.50p
|
520.00p
|
717,973
|
|
08/07/2024
|
537.50p
|
541.50p
|
517.00p
|
530.50p
|
1,004,828
|
|
05/07/2024
|
529.50p
|
537.17p
|
511.56p
|
525.50p
|
803,110
|
|
04/07/2024
|
527.50p
|
532.50p
|
516.00p
|
517.00p
|
563,076
|
|
03/07/2024
|
511.50p
|
526.50p
|
509.00p
|
526.50p
|
939,667
|
|
02/07/2024
|
517.00p
|
517.95p
|
504.00p
|
512.00p
|
761,840
|
|
01/07/2024
|
523.50p
|
532.00p
|
513.50p
|
514.50p
|
594,459
|
|
28/06/2024
|
532.00p
|
536.00p
|
520.50p
|
522.00p
|
590,363
|
|
27/06/2024
|
525.00p
|
536.50p
|
516.00p
|
532.50p
|
452,317
|
|
26/06/2024
|
541.50p
|
542.00p
|
527.00p
|
528.00p
|
685,221
|
|
25/06/2024
|
550.00p
|
551.00p
|
527.50p
|
533.00p
|
1,399,799
|
|
24/06/2024
|
543.50p
|
550.00p
|
529.50p
|
550.00p
|
1,153,211
|
|
21/06/2024
|
535.50p
|
546.00p
|
532.50p
|
537.00p
|
1,882,085
|
|
20/06/2024
|
537.00p
|
539.00p
|
525.50p
|
538.50p
|
665,771
|
|
19/06/2024
|
538.00p
|
542.50p
|
534.50p
|
536.50p
|
739,752
|
|
18/06/2024
|
535.00p
|
541.00p
|
526.00p
|
537.00p
|
814,029
|
|
17/06/2024
|
521.00p
|
527.50p
|
518.50p
|
527.50p
|
609,655
|
|
14/06/2024
|
530.00p
|
533.50p
|
514.50p
|
522.00p
|
673,418
|
|
13/06/2024
|
526.50p
|
537.50p
|
526.50p
|
531.50p
|
583,393
|
|
12/06/2024
|
539.00p
|
540.00p
|
490.20p
|
537.50p
|
932,977
|
|
11/06/2024
|
548.00p
|
548.00p
|
534.50p
|
535.00p
|
397,816
|
|
10/06/2024
|
542.50p
|
548.50p
|
539.00p
|
548.50p
|
760,157
|
|
07/06/2024
|
541.00p
|
549.00p
|
537.50p
|
545.00p
|
782,970
|
|
06/06/2024
|
537.00p
|
552.50p
|
528.50p
|
545.50p
|
934,556
|
|
05/06/2024
|
568.00p
|
568.00p
|
532.00p
|
532.00p
|
1,008,884
|
|
04/06/2024
|
560.50p
|
566.00p
|
550.50p
|
553.50p
|
1,394,753
|
|
03/06/2024
|
564.50p
|
575.00p
|
562.00p
|
565.00p
|
658,091
|
|
31/05/2024
|
556.00p
|
570.00p
|
556.00p
|
565.50p
|
1,574,567
|
|
30/05/2024
|
548.50p
|
558.50p
|
541.50p
|
554.00p
|
916,762
|
|
29/05/2024
|
551.50p
|
558.50p
|
542.00p
|
545.00p
|
597,059
|
|
28/05/2024
|
553.50p
|
567.50p
|
551.50p
|
555.00p
|
713,087
|
|
27/05/2024
|
545.00p
|
561.50p
|
540.00p
|
555.00p
|
622,075
|
|
24/05/2024
|
545.00p
|
561.50p
|
540.00p
|
555.00p
|
622,075
|
|
23/05/2024
|
545.00p
|
558.00p
|
536.50p
|
557.00p
|
636,639
|
|
22/05/2024
|
549.50p
|
559.50p
|
540.00p
|
547.50p
|
727,924
|
|
21/05/2024
|
538.50p
|
551.50p
|
490.00p
|
551.50p
|
569,821
|
|
20/05/2024
|
516.00p
|
539.50p
|
516.00p
|
538.50p
|
425,222
|
|
17/05/2024
|
526.50p
|
534.00p
|
521.00p
|
528.50p
|
1,109,598
|
|
16/05/2024
|
525.50p
|
534.50p
|
521.00p
|
531.00p
|
781,652
|
|
15/05/2024
|
530.50p
|
530.50p
|
517.50p
|
526.00p
|
1,064,898
|
|
14/05/2024
|
513.50p
|
538.00p
|
490.00p
|
519.50p
|
3,028,529
|
|
13/05/2024
|
512.50p
|
520.32p
|
504.00p
|
504.00p
|
759,960
|
|
10/05/2024
|
516.50p
|
528.50p
|
509.00p
|
521.50p
|
1,871,182
|