Babcock International Group PLC (BAB.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1191.00 | 1209.14 | 1181.50 | 1186.50 | -0.29% | 748,869 |
| 2026-08-06 | 1188.50 | 1209.00 | 1183.00 | 1190.00 | +0.38% | 1,401,238 |
| 2026-08-05 | 1193.50 | 1216.00 | 1185.50 | 1185.50 | +0.42% | 1,596,572 |
| 2026-08-04 | 1156.50 | 1185.00 | 1149.50 | 1180.50 | +2.97% | 1,809,215 |
| 2026-08-03 | 1137.50 | 1155.50 | 1135.00 | 1146.50 | +2.27% | 2,224,297 |
| 2026-07-31 | 1133.50 | 1153.50 | 1118.00 | 1121.00 | -0.40% | 828,723 |
| 2026-07-30 | 1132.50 | 1154.50 | 1109.00 | 1125.50 | -1.27% | 1,032,896 |
| 2026-07-29 | 1159.50 | 1171.00 | 1140.00 | 1140.00 | -1.72% | 1,279,903 |
| 2026-07-28 | 1127.50 | 1164.00 | 1125.00 | 1160.00 | +3.16% | 1,739,885 |
| 2026-07-27 | 1128.00 | 1145.50 | 1116.50 | 1124.50 | +0.31% | 1,234,446 |
| 2026-07-24 | 1126.00 | 1144.50 | 1120.00 | 1121.00 | -1.15% | 1,262,858 |
| 2026-07-23 | 1110.50 | 1151.50 | 1104.00 | 1134.00 | +1.93% | 2,468,591 |
| 2026-07-22 | 1083.00 | 1125.50 | 1074.50 | 1112.50 | +2.96% | 3,860,930 |
| 2026-07-21 | 1051.00 | 1124.00 | 1048.50 | 1080.50 | +4.14% | 5,982,797 |
| 2026-07-20 | 1030.00 | 1048.50 | 1030.00 | 1037.50 | +0.14% | 969,389 |
| 2026-07-17 | 1018.50 | 1049.00 | 1015.50 | 1036.00 | +0.34% | 1,223,777 |
| 2026-07-16 | 1013.50 | 1032.50 | 1004.90 | 1032.50 | +1.28% | 1,944,173 |
| 2026-07-15 | 1007.00 | 1029.00 | 994.00 | 1019.50 | +0.59% | 3,301,023 |
| 2026-07-14 | 1005.00 | 1017.00 | 993.27 | 1013.50 | +0.85% | 1,368,361 |
| 2026-07-13 | 1003.00 | 1016.50 | 992.60 | 1005.00 | -0.45% | 2,814,801 |
| 2026-07-10 | 1028.50 | 1036.50 | 1002.50 | 1009.50 | -1.61% | 6,146,268 |
| 2026-07-09 | 1059.00 | 1070.50 | 1015.50 | 1026.00 | -2.47% | 6,882,122 |
| 2026-07-08 | 1073.50 | 1081.00 | 1021.00 | 1052.00 | -2.50% | 4,598,090 |
| 2026-07-07 | 1046.00 | 1079.00 | 1039.50 | 1079.00 | +2.96% | 5,867,067 |
| 2026-07-06 | 1041.50 | 1068.50 | 1030.00 | 1048.00 | +0.87% | 1,167,428 |
| 2026-07-03 | 1059.00 | 1064.00 | 1035.00 | 1039.00 | -1.66% | 1,225,857 |
| 2026-07-02 | 998.80 | 1063.50 | 998.00 | 1056.50 | +5.54% | 2,731,735 |
| 2026-07-01 | 959.80 | 1005.00 | 952.20 | 1001.00 | +5.17% | 3,452,752 |
| 2026-06-30 | 923.60 | 954.31 | 914.80 | 951.80 | +3.34% | 3,716,823 |
| 2026-06-29 | 957.00 | 962.60 | 902.40 | 921.00 | -5.15% | 8,752,847 |
| 2026-06-26 | 974.80 | 980.80 | 957.20 | 971.00 | -1.42% | 3,353,101 |
| 2026-06-25 | 981.80 | 995.60 | 960.00 | 985.00 | +0.10% | 3,912,869 |
| 2026-06-24 | 1003.50 | 1014.00 | 974.00 | 984.00 | -2.04% | 1,833,195 |
| 2026-06-23 | 988.00 | 1026.00 | 986.20 | 1004.50 | +2.04% | 3,376,881 |
| 2026-06-22 | 1020.00 | 1022.50 | 959.20 | 984.40 | -5.89% | 3,638,024 |
| 2026-06-19 | 1040.00 | 1060.00 | 1033.00 | 1046.00 | +1.31% | 4,187,477 |
| 2026-06-18 | 1048.00 | 1051.00 | 1017.50 | 1032.50 | -0.96% | 1,641,048 |
| 2026-06-17 | 1046.50 | 1059.00 | 1033.50 | 1042.50 | +0.05% | 1,082,617 |
| 2026-06-16 | 1041.50 | 1060.50 | 1040.50 | 1042.00 | +0.82% | 2,046,429 |
| 2026-06-15 | 1036.50 | 1050.50 | 1020.00 | 1033.50 | -0.05% | 1,772,531 |
| 2026-06-12 | 1041.50 | 1044.00 | 1023.00 | 1034.00 | +0.58% | 3,558,092 |
| 2026-06-11 | 1011.00 | 1036.75 | 1001.00 | 1028.00 | +1.38% | 5,451,651 |
| 2026-06-10 | 1012.00 | 1027.00 | 994.85 | 1014.00 | +0.55% | 1,344,890 |
| 2026-06-09 | 1038.00 | 1038.50 | 1008.50 | 1008.50 | -2.84% | 1,535,009 |
| 2026-06-08 | 1025.00 | 1046.00 | 1015.50 | 1038.00 | +0.29% | 1,282,546 |
| 2026-06-05 | 1044.00 | 1050.00 | 1034.50 | 1035.00 | -0.34% | 1,195,007 |
| 2026-06-04 | 1037.50 | 1044.00 | 1027.50 | 1038.50 | +0.68% | 970,203 |
| 2026-06-03 | 1028.50 | 1041.50 | 1019.50 | 1031.50 | -0.48% | 1,461,588 |
| 2026-06-02 | 1059.50 | 1065.50 | 1021.50 | 1036.50 | -0.91% | 2,742,197 |
| 2026-06-01 | 1089.00 | 1095.50 | 1041.00 | 1046.00 | -4.61% | 2,663,835 |
| 2026-05-29 | 1113.50 | 1118.00 | 1087.00 | 1096.50 | -1.08% | 4,015,632 |
| 2026-05-28 | 1058.00 | 1116.00 | 1057.50 | 1108.50 | +4.13% | 2,536,969 |
| 2026-05-27 | 1047.00 | 1076.50 | 1043.50 | 1064.50 | +0.14% | 4,191,322 |
| 2026-05-26 | 1070.00 | 1088.50 | 1059.50 | 1063.00 | -0.05% | 1,408,247 |
| 2026-05-22 | 1072.00 | 1080.00 | 1052.50 | 1063.50 | -0.28% | 2,405,898 |
| 2026-05-21 | 1045.50 | 1072.00 | 1035.50 | 1066.50 | +2.60% | 3,493,610 |
| 2026-05-20 | 1009.00 | 1039.50 | 990.00 | 1039.50 | +5.30% | 6,371,671 |
| 2026-05-19 | 988.00 | 1004.50 | 947.20 | 987.20 | +0.55% | 3,335,531 |
| 2026-05-18 | 954.40 | 981.80 | 940.80 | 981.80 | +2.59% | 3,403,281 |
| 2026-05-15 | 967.20 | 986.40 | 944.00 | 957.00 | -1.89% | 2,405,737 |
| 2026-05-14 | 1015.50 | 1015.50 | 975.40 | 975.40 | -3.90% | 3,567,234 |
| 2026-05-13 | 1017.00 | 1048.50 | 1000.00 | 1015.00 | +0.79% | 2,049,157 |
| 2026-05-12 | 1018.00 | 1023.98 | 1004.80 | 1007.00 | -2.71% | 2,669,411 |
| 2026-05-11 | 1054.00 | 1056.50 | 1014.00 | 1035.00 | -1.66% | 3,495,041 |
| 2026-05-08 | 1099.00 | 1099.00 | 1052.50 | 1052.50 | -4.32% | 2,203,485 |
| 2026-05-07 | 1126.50 | 1129.50 | 1080.00 | 1100.00 | -2.05% | 1,356,889 |
| 2026-05-06 | 1114.00 | 1126.00 | 1101.00 | 1123.00 | +2.51% | 1,236,025 |
| 2026-05-05 | 1099.50 | 1117.50 | 1081.00 | 1095.50 | -0.41% | 8,128,148 |
| 2026-05-01 | 1086.50 | 1105.00 | 1081.50 | 1100.00 | -0.32% | 559,406 |
| 2026-04-30 | 1078.00 | 1103.50 | 1071.00 | 1103.50 | +1.52% | 1,905,969 |
| 2026-04-29 | 1117.00 | 1117.00 | 1086.50 | 1087.00 | -0.87% | 984,199 |
| 2026-04-28 | 1105.50 | 1108.50 | 1082.00 | 1096.50 | -0.81% | 5,826,093 |
| 2026-04-27 | 1131.00 | 1141.00 | 1105.50 | 1105.50 | -2.30% | 3,189,564 |
| 2026-04-24 | 1174.00 | 1177.00 | 1131.50 | 1131.50 | -4.60% | 2,290,918 |
| 2026-04-23 | 1188.50 | 1194.50 | 1160.00 | 1186.00 | -1.25% | 1,296,639 |
| 2026-04-22 | 1222.00 | 1233.00 | 1197.50 | 1201.00 | -1.19% | 5,096,724 |
| 2026-04-21 | 1245.50 | 1254.00 | 1206.00 | 1215.50 | -1.38% | 3,574,156 |
| 2026-04-20 | 1249.50 | 1255.50 | 1225.00 | 1232.50 | -1.83% | 1,640,228 |
| 2026-04-17 | 1230.50 | 1276.00 | 1225.50 | 1255.50 | +1.70% | 2,620,011 |
| 2026-04-16 | 1268.50 | 1270.00 | 1224.00 | 1234.50 | -2.30% | 1,047,040 |
| 2026-04-15 | 1258.50 | 1268.00 | 1237.00 | 1263.50 | +0.08% | 1,364,658 |
| 2026-04-14 | 1276.00 | 1283.00 | 1262.50 | 1262.50 | -0.32% | 2,900,895 |
| 2026-04-13 | 1253.00 | 1271.50 | 1246.00 | 1266.50 | +0.72% | 1,942,164 |
| 2026-04-10 | 1272.00 | 1280.50 | 1233.00 | 1257.50 | -1.76% | 2,887,407 |
| 2026-04-09 | 1283.00 | 1290.00 | 1256.50 | 1280.00 | -0.39% | 1,351,023 |
| 2026-04-08 | 1302.50 | 1304.50 | 1272.50 | 1285.00 | +3.59% | 3,948,568 |
| 2026-04-07 | 1278.00 | 1281.50 | 1224.00 | 1240.50 | -2.78% | 2,587,997 |
| 2026-04-02 | 1241.00 | 1287.00 | 1225.00 | 1276.00 | +0.63% | 1,303,297 |
| 2026-04-01 | 1205.00 | 1268.00 | 1100.00 | 1268.00 | +9.50% | 2,831,200 |
| 2026-03-31 | 1135.00 | 1167.00 | 1135.00 | 1158.00 | +0.70% | 2,088,114 |
| 2026-03-30 | 1146.00 | 1161.00 | 1134.00 | 1150.00 | -0.43% | 2,270,656 |
| 2026-03-27 | 1214.00 | 1219.00 | 1155.00 | 1155.00 | -4.70% | 3,521,333 |
| 2026-03-26 | 1246.00 | 1254.00 | 1212.00 | 1212.00 | -3.43% | 2,795,879 |
| 2026-03-25 | 1257.00 | 1279.00 | 1255.00 | 1255.00 | +1.05% | 7,189,269 |
| 2026-03-24 | 1282.00 | 1289.00 | 1223.00 | 1242.00 | -2.20% | 2,386,605 |
| 2026-03-23 | 1251.00 | 1312.00 | 1242.41 | 1270.00 | -0.39% | 4,250,075 |
| 2026-03-20 | 1332.00 | 1341.00 | 1270.00 | 1275.00 | -4.49% | 4,540,180 |
| 2026-03-19 | 1387.00 | 1394.00 | 1329.00 | 1335.00 | -4.23% | 2,783,491 |
| 2026-03-18 | 1370.00 | 1415.00 | 1368.00 | 1394.00 | +2.05% | 1,200,295 |
| 2026-03-17 | 1352.00 | 1379.00 | 1342.00 | 1366.00 | +0.44% | 5,306,070 |
| 2026-03-16 | 1385.00 | 1387.00 | 1350.78 | 1360.00 | -1.45% | 3,190,185 |
| 2026-03-13 | 1379.00 | 1400.00 | 1361.00 | 1380.00 | -0.36% | 6,427,894 |
| 2026-03-12 | 1385.00 | 1435.00 | 1381.00 | 1385.00 | +0.14% | 1,893,301 |
| 2026-03-11 | 1406.00 | 1414.00 | 1366.00 | 1383.00 | -2.40% | 4,345,165 |
| 2026-03-10 | 1397.00 | 1424.00 | 1370.00 | 1417.00 | +1.87% | 1,292,754 |
| 2026-03-09 | 1359.00 | 1405.00 | 1342.00 | 1391.00 | +1.68% | 1,339,531 |
| 2026-03-06 | 1366.00 | 1392.00 | 1359.00 | 1368.00 | +1.03% | 2,190,841 |
| 2026-03-05 | 1405.00 | 1417.16 | 1339.00 | 1354.00 | -3.29% | 1,407,943 |
| 2026-03-04 | 1380.00 | 1402.00 | 1371.00 | 1400.00 | +1.45% | 1,378,518 |
| 2026-03-03 | 1372.00 | 1380.00 | 1332.00 | 1380.00 | +0.36% | 2,937,654 |
| 2026-03-02 | 1357.00 | 1398.36 | 1344.00 | 1375.00 | +1.70% | 2,291,619 |
| 2026-02-27 | 1363.00 | 1372.00 | 1341.00 | 1352.00 | -0.29% | 1,914,252 |
| 2026-02-26 | 1374.00 | 1385.00 | 1346.00 | 1356.00 | -1.31% | 2,409,588 |
| 2026-02-25 | 1416.00 | 1416.00 | 1370.00 | 1374.00 | -2.07% | 1,025,873 |
| 2026-02-24 | 1400.00 | 1407.00 | 1380.00 | 1403.00 | +0.07% | 983,268 |
| 2026-02-23 | 1425.00 | 1429.69 | 1385.00 | 1402.00 | -1.27% | 858,430 |
| 2026-02-20 | 1399.00 | 1424.00 | 1392.00 | 1420.00 | +1.65% | 1,079,655 |
| 2026-02-19 | 1389.00 | 1397.00 | 1352.00 | 1397.00 | +1.53% | 949,827 |
| 2026-02-18 | 1352.00 | 1396.00 | 1349.00 | 1376.00 | +1.85% | 2,111,299 |
| 2026-02-17 | 1346.00 | 1355.56 | 1317.00 | 1351.00 | +0.37% | 1,014,351 |
| 2026-02-16 | 1305.00 | 1351.00 | 1305.00 | 1346.00 | +3.62% | 1,384,063 |
| 2026-02-13 | 1284.00 | 1315.00 | 1275.00 | 1299.00 | +1.17% | 1,196,900 |
| 2026-02-12 | 1325.00 | 1337.00 | 1279.00 | 1284.00 | -1.76% | 1,297,221 |
| 2026-02-11 | 1365.00 | 1368.00 | 1307.00 | 1307.00 | -4.18% | 2,595,000 |
| 2026-02-10 | 1400.00 | 1409.00 | 1318.77 | 1364.00 | -4.55% | 3,101,104 |
| 2026-02-09 | 1405.00 | 1436.00 | 1396.00 | 1429.00 | +2.73% | 1,189,477 |
| 2026-02-06 | 1383.00 | 1413.00 | 1378.00 | 1391.00 | +0.07% | 1,161,343 |
| 2026-02-05 | 1408.00 | 1434.00 | 1376.00 | 1390.00 | -2.32% | 1,735,363 |
| 2026-02-04 | 1468.00 | 1485.00 | 1414.00 | 1423.00 | -3.07% | 1,897,925 |
| 2026-02-03 | 1448.00 | 1468.00 | 1440.74 | 1468.00 | +3.09% | 2,177,417 |
| 2026-02-02 | 1424.00 | 1437.00 | 1411.00 | 1424.00 | -0.77% | 4,938,164 |
| 2026-01-30 | 1452.00 | 1467.00 | 1425.00 | 1435.00 | -1.51% | 1,554,577 |
| 2026-01-29 | 1496.00 | 1500.00 | 1454.00 | 1457.00 | -2.15% | 1,471,801 |
| 2026-01-28 | 1507.00 | 1520.00 | 1483.00 | 1489.00 | -0.33% | 3,868,613 |
| 2026-01-27 | 1460.00 | 1494.00 | 1440.00 | 1494.00 | +2.75% | 3,793,825 |
| 2026-01-26 | 1467.00 | 1489.00 | 1443.00 | 1454.00 | +0.00% | 3,573,058 |
| 2026-01-23 | 1440.00 | 1485.00 | 1407.00 | 1454.00 | -0.68% | 2,316,408 |
| 2026-01-22 | 1473.00 | 1488.00 | 1442.00 | 1464.00 | -1.41% | 1,599,792 |
| 2026-01-21 | 1482.00 | 1513.00 | 1452.00 | 1485.00 | +0.20% | 1,611,295 |
| 2026-01-20 | 1481.00 | 1489.00 | 1455.00 | 1482.00 | -0.27% | 2,077,079 |
| 2026-01-19 | 1487.00 | 1525.00 | 1481.00 | 1486.00 | +0.13% | 1,408,415 |
| 2026-01-16 | 1469.00 | 1498.00 | 1462.00 | 1484.00 | +1.09% | 1,590,775 |
| 2026-01-15 | 1485.00 | 1486.00 | 1465.00 | 1468.00 | -0.47% | 1,364,302 |
| 2026-01-14 | 1508.00 | 1527.00 | 1461.00 | 1475.00 | -1.80% | 5,177,555 |
| 2026-01-13 | 1490.00 | 1514.00 | 1484.00 | 1502.00 | +0.81% | 1,443,870 |
| 2026-01-12 | 1477.00 | 1510.00 | 1468.00 | 1490.00 | +1.43% | 4,147,932 |
| 2026-01-09 | 1450.00 | 1474.00 | 1441.00 | 1469.00 | +1.31% | 6,543,667 |
| 2026-01-08 | 1450.00 | 1478.00 | 1432.00 | 1450.00 | +0.62% | 1,766,859 |
| 2026-01-07 | 1389.00 | 1444.00 | 1381.00 | 1441.00 | +3.82% | 2,312,508 |
| 2026-01-06 | 1345.00 | 1399.16 | 1340.00 | 1388.00 | +3.04% | 2,767,624 |
| 2026-01-05 | 1304.00 | 1347.00 | 1295.00 | 1347.00 | +5.81% | 2,419,456 |
| 2026-01-02 | 1248.00 | 1288.00 | 1244.00 | 1273.00 | +2.41% | 1,386,977 |
| 2025-12-31 | 1244.00 | 1249.00 | 1232.00 | 1243.00 | +0.08% | 203,530 |
| 2025-12-30 | 1219.00 | 1244.00 | 1219.00 | 1242.00 | +2.05% | 782,190 |
| 2025-12-29 | 1244.00 | 1254.00 | 1215.00 | 1217.00 | -3.41% | 863,201 |
| 2025-12-24 | 1253.00 | 1264.00 | 1250.00 | 1260.00 | +0.24% | 664,718 |
| 2025-12-23 | 1253.00 | 1263.00 | 1247.00 | 1257.00 | +0.32% | 1,092,720 |
| 2025-12-22 | 1257.00 | 1259.00 | 1245.00 | 1253.00 | +0.24% | 795,916 |
| 2025-12-19 | 1233.00 | 1255.00 | 1224.00 | 1250.00 | +1.38% | 2,285,455 |
| 2025-12-18 | 1217.00 | 1236.00 | 1202.00 | 1233.00 | +1.40% | 952,697 |
| 2025-12-17 | 1200.00 | 1243.00 | 1197.00 | 1216.00 | +0.16% | 2,290,084 |
| 2025-12-16 | 1245.00 | 1258.00 | 1181.00 | 1214.00 | -3.57% | 2,821,675 |
| 2025-12-15 | 1250.00 | 1259.00 | 1234.00 | 1259.00 | +0.88% | 1,053,543 |
| 2025-12-12 | 1234.00 | 1252.08 | 1230.00 | 1248.00 | +1.46% | 1,266,423 |
| 2025-12-11 | 1216.00 | 1230.00 | 1211.00 | 1230.00 | +1.57% | 3,012,135 |
| 2025-12-10 | 1197.00 | 1213.00 | 1188.00 | 1211.00 | +1.25% | 1,287,435 |
| 2025-12-09 | 1191.00 | 1223.00 | 1177.24 | 1196.00 | +1.70% | 1,395,513 |
| 2025-12-08 | 1153.00 | 1193.09 | 1151.00 | 1176.00 | +2.62% | 1,315,073 |
| 2025-12-05 | 1155.00 | 1169.00 | 1146.00 | 1146.00 | -0.09% | 4,730,807 |
| 2025-12-04 | 1135.00 | 1152.00 | 1123.08 | 1147.00 | +1.33% | 1,109,951 |
| 2025-12-03 | 1130.00 | 1138.00 | 1118.00 | 1132.00 | +1.52% | 840,015 |
| 2025-12-02 | 1100.00 | 1123.00 | 1097.00 | 1115.00 | +1.00% | 1,570,563 |
| 2025-12-01 | 1122.00 | 1127.00 | 1103.00 | 1104.00 | -2.56% | 1,283,022 |
| 2025-11-28 | 1152.00 | 1154.00 | 1120.00 | 1133.00 | -1.05% | 1,233,262 |
| 2025-11-27 | 1138.00 | 1146.00 | 1118.00 | 1145.00 | +1.15% | 833,194 |
| 2025-11-26 | 1150.00 | 1153.00 | 1110.00 | 1132.00 | +0.35% | 1,172,080 |
| 2025-11-25 | 1136.00 | 1139.00 | 1099.00 | 1128.00 | -0.35% | 1,614,969 |
| 2025-11-24 | 1158.00 | 1163.00 | 1112.00 | 1132.00 | -1.57% | 7,932,090 |
| 2025-11-21 | 1094.00 | 1168.00 | 1049.00 | 1150.00 | +1.77% | 2,809,750 |
| 2025-11-20 | 1122.00 | 1148.00 | 1120.00 | 1130.00 | +1.07% | 2,013,526 |
| 2025-11-19 | 1143.00 | 1153.00 | 1100.00 | 1118.00 | -3.37% | 1,738,536 |
| 2025-11-18 | 1140.00 | 1163.00 | 1128.00 | 1157.00 | -0.77% | 3,878,366 |
| 2025-11-17 | 1175.00 | 1187.00 | 1162.00 | 1166.00 | -0.77% | 3,961,461 |
| 2025-11-14 | 1169.00 | 1178.00 | 1150.00 | 1175.00 | -0.84% | 1,894,900 |
| 2025-11-13 | 1176.00 | 1199.00 | 1166.00 | 1185.00 | +0.51% | 995,616 |
| 2025-11-12 | 1179.00 | 1184.00 | 1155.00 | 1179.00 | +0.17% | 1,029,276 |
| 2025-11-11 | 1211.00 | 1213.00 | 1172.00 | 1177.00 | -1.42% | 879,095 |
| 2025-11-10 | 1198.00 | 1202.00 | 1181.00 | 1194.00 | +0.67% | 1,921,097 |
| 2025-11-07 | 1187.00 | 1191.00 | 1167.00 | 1186.00 | -0.34% | 1,015,225 |
| 2025-11-06 | 1196.00 | 1201.00 | 1178.00 | 1190.00 | -0.25% | 998,229 |
| 2025-11-05 | 1220.00 | 1224.00 | 1185.00 | 1193.00 | -1.65% | 1,435,142 |
| 2025-11-04 | 1198.00 | 1217.00 | 1190.00 | 1213.00 | -0.16% | 2,175,964 |
| 2025-11-03 | 1221.00 | 1226.00 | 1203.00 | 1215.00 | +0.16% | 1,076,037 |
| 2025-10-31 | 1198.00 | 1218.00 | 1184.00 | 1213.00 | +1.08% | 1,228,548 |
| 2025-10-30 | 1217.00 | 1217.00 | 1195.00 | 1200.00 | -1.48% | 1,341,586 |
| 2025-10-29 | 1240.00 | 1240.00 | 1208.00 | 1218.00 | -1.93% | 1,260,343 |
| 2025-10-28 | 1218.00 | 1252.00 | 1212.59 | 1242.00 | +1.72% | 1,728,764 |
| 2025-10-27 | 1230.00 | 1238.58 | 1213.00 | 1221.00 | -0.08% | 3,936,235 |
| 2025-10-24 | 1229.00 | 1230.00 | 1202.00 | 1222.00 | +0.66% | 2,092,664 |
| 2025-10-23 | 1201.00 | 1221.00 | 1193.00 | 1214.00 | +2.27% | 1,141,087 |
| 2025-10-22 | 1185.00 | 1205.13 | 1185.00 | 1187.00 | +1.28% | 1,204,821 |
| 2025-10-21 | 1184.00 | 1190.00 | 1164.00 | 1172.00 | +0.43% | 1,910,689 |
| 2025-10-20 | 1166.00 | 1182.00 | 1155.84 | 1167.00 | +2.10% | 1,220,619 |
| 2025-10-17 | 1155.00 | 1165.00 | 1112.00 | 1143.00 | -3.14% | 2,167,784 |
| 2025-10-16 | 1166.00 | 1185.00 | 1153.00 | 1180.00 | +0.85% | 1,650,277 |
| 2025-10-15 | 1207.00 | 1207.00 | 1168.00 | 1170.00 | -3.23% | 1,916,324 |
| 2025-10-14 | 1200.00 | 1210.00 | 1190.00 | 1209.00 | -0.17% | 2,044,056 |
| 2025-10-13 | 1228.00 | 1228.00 | 1186.00 | 1211.00 | -1.46% | 1,741,302 |
| 2025-10-10 | 1248.00 | 1252.00 | 1216.00 | 1229.00 | -1.99% | 1,610,502 |
| 2025-10-09 | 1263.00 | 1265.00 | 1222.00 | 1254.00 | -1.10% | 2,399,102 |
| 2025-10-08 | 1255.00 | 1275.00 | 1234.82 | 1268.00 | +1.20% | 1,767,563 |
| 2025-10-07 | 1276.00 | 1280.00 | 1235.00 | 1253.00 | -2.19% | 1,852,149 |
| 2025-10-06 | 1299.00 | 1301.00 | 1278.00 | 1281.00 | -1.23% | 1,225,320 |
| 2025-10-03 | 1310.00 | 1324.00 | 1294.00 | 1297.00 | -0.38% | 1,049,253 |
| 2025-10-02 | 1280.00 | 1302.00 | 1274.00 | 1302.00 | +1.72% | 1,328,126 |
| 2025-10-01 | 1331.00 | 1332.00 | 1278.00 | 1280.00 | -3.76% | 5,965,979 |
| 2025-09-30 | 1307.00 | 1332.00 | 1299.00 | 1330.00 | +2.15% | 3,034,710 |
| 2025-09-29 | 1289.00 | 1302.00 | 1277.00 | 1302.00 | +2.28% | 2,596,107 |
| 2025-09-26 | 1236.00 | 1280.00 | 1235.00 | 1273.00 | +3.16% | 2,532,992 |
| 2025-09-25 | 1217.00 | 1234.00 | 1197.00 | 1234.00 | +0.33% | 2,473,360 |
| 2025-09-24 | 1190.00 | 1230.00 | 1185.00 | 1230.00 | +4.33% | 2,306,643 |
| 2025-09-23 | 1207.00 | 1207.00 | 1170.00 | 1179.00 | -1.91% | 1,222,813 |
| 2025-09-22 | 1190.00 | 1209.00 | 1182.00 | 1202.00 | +1.01% | 1,315,599 |
| 2025-09-19 | 1194.00 | 1205.00 | 1184.00 | 1190.00 | +0.25% | 3,543,056 |
| 2025-09-18 | 1192.00 | 1200.00 | 1172.58 | 1187.00 | +0.59% | 2,272,589 |
| 2025-09-17 | 1168.00 | 1193.00 | 1165.00 | 1180.00 | +1.46% | 1,735,254 |
| 2025-09-16 | 1168.00 | 1176.00 | 1154.00 | 1163.00 | -0.09% | 1,918,829 |
| 2025-09-15 | 1170.00 | 1181.00 | 1162.00 | 1164.00 | +0.61% | 1,517,202 |
| 2025-09-12 | 1131.00 | 1157.00 | 1128.00 | 1157.00 | +2.39% | 1,804,243 |
| 2025-09-11 | 1104.00 | 1130.00 | 1096.00 | 1130.00 | +2.73% | 1,821,840 |
| 2025-09-10 | 1104.00 | 1109.00 | 1092.00 | 1100.00 | +0.18% | 3,406,006 |
| 2025-09-09 | 1108.00 | 1111.00 | 1090.00 | 1098.00 | -0.54% | 1,464,257 |
| 2025-09-08 | 1092.00 | 1113.00 | 1088.00 | 1104.00 | +1.19% | 1,310,785 |
| 2025-09-05 | 1080.00 | 1102.86 | 1075.00 | 1091.00 | +2.15% | 1,838,521 |
| 2025-09-04 | 1066.00 | 1085.00 | 1056.01 | 1068.00 | +0.19% | 1,738,546 |
| 2025-09-03 | 1027.00 | 1068.00 | 1026.19 | 1066.00 | +3.29% | 2,139,879 |
| 2025-09-02 | 1033.00 | 1045.00 | 1010.00 | 1032.00 | -0.48% | 1,326,304 |
| 2025-09-01 | 1025.00 | 1059.08 | 1022.69 | 1037.00 | +2.07% | 1,609,812 |
| 2025-08-29 | 1012.00 | 1027.00 | 1012.00 | 1016.00 | +0.59% | 2,102,587 |
| 2025-08-28 | 1010.00 | 1019.00 | 989.50 | 1010.00 | -0.20% | 925,753 |
| 2025-08-27 | 1020.00 | 1027.00 | 1011.00 | 1012.00 | -0.88% | 1,245,472 |
| 2025-08-26 | 1007.00 | 1021.00 | 995.50 | 1021.00 | +2.10% | 1,277,149 |
| 2025-08-22 | 993.50 | 1007.00 | 992.50 | 1000.00 | +0.35% | 831,343 |
| 2025-08-21 | 984.50 | 1001.00 | 981.00 | 996.50 | +1.74% | 1,487,417 |
| 2025-08-20 | 950.00 | 980.50 | 950.00 | 979.50 | +1.08% | 1,239,438 |
| 2025-08-19 | 1043.00 | 1046.00 | 964.00 | 969.00 | -7.45% | 2,546,471 |
| 2025-08-18 | 1013.00 | 1054.00 | 1005.00 | 1047.00 | +5.23% | 1,893,129 |
| 2025-08-15 | 994.00 | 997.00 | 982.50 | 995.00 | +0.71% | 1,445,517 |
| 2025-08-14 | 973.00 | 998.50 | 968.67 | 988.00 | +2.17% | 1,336,156 |
| 2025-08-13 | 976.00 | 984.00 | 948.38 | 967.00 | -0.72% | 5,956,688 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.92%). Worst month: Mar (-4.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Babcock International Group PLC's (BAB.L) latest close?
1186.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is BAB.L's 52-week high and low?
1527.00 high and 902.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Babcock International Group PLC's strongest and weakest month historically?
Historically, BAB.L's strongest calendar month has been Jul (average +9.92%) and its weakest Mar (average -4.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 972 daily bars in the Closelook data lake.