Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Babcock (BAB) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,004.00 1,004.00 944.50 947.50 2,324,074
6th Aug 2025 (Wed) 1,014.00 1,017.00 997.50 1,006.00 1,388,063
5th Aug 2025 (Tue) 1,014.00 1,018.00 1,000.00 1,003.00 1,011,052
4th Aug 2025 (Mon) 1,002.00 1,020.00 1,002.00 1,014.00 2,967,177
1st Aug 2025 (Fri) 1,038.00 1,039.00 991.00 997.50 1,665,292
31st Jul 2025 (Thu) 1,028.00 1,047.00 1,021.00 1,039.00 1,069,683
30th Jul 2025 (Wed) 1,027.00 1,030.00 1,014.00 1,014.00 2,367,717
29th Jul 2025 (Tue) 1,005.00 1,019.00 1,003.00 1,018.00 6,042,892
28th Jul 2025 (Mon) 1,033.00 1,038.00 1,005.00 1,010.00 2,322,182
25th Jul 2025 (Fri) 1,047.00 1,052.00 1,036.00 1,043.00 1,469,983
24th Jul 2025 (Thu) 1,047.00 1,082.00 1,040.00 1,051.00 2,430,739
23rd Jul 2025 (Wed) 1,048.00 1,057.00 1,042.00 1,044.00 1,138,971
22nd Jul 2025 (Tue) 1,058.00 1,058.00 1,033.00 1,050.00 1,396,556
21st Jul 2025 (Mon) 1,058.00 1,073.00 1,054.00 1,069.00 1,458,370
18th Jul 2025 (Fri) 1,067.00 1,070.00 1,054.00 1,064.00 1,004,731
17th Jul 2025 (Thu) 1,063.00 1,073.00 1,061.00 1,066.00 898,188
16th Jul 2025 (Wed) 1,079.00 1,080.00 1,061.00 1,068.00 1,090,143
15th Jul 2025 (Tue) 1,096.00 1,097.00 1,072.00 1,080.00 1,166,450
14th Jul 2025 (Mon) 1,075.00 1,096.00 1,071.00 1,096.00 868,844
11th Jul 2025 (Fri) 1,068.00 1,084.00 1,066.00 1,076.00 900,888
10th Jul 2025 (Thu) 1,092.00 1,093.00 1,066.00 1,070.00 1,143,479
9th Jul 2025 (Wed) 1,115.00 1,115.00 1,082.00 1,088.00 902,689
8th Jul 2025 (Tue) 1,108.00 1,114.00 1,091.00 1,096.00 1,041,150
7th Jul 2025 (Mon) 1,074.00 1,101.00 1,068.00 1,101.00 1,244,334
4th Jul 2025 (Fri) 1,079.00 1,081.00 1,064.00 1,073.00 1,090,451
3rd Jul 2025 (Thu) 1,054.00 1,086.00 1,054.00 1,086.00 1,338,497
2nd Jul 2025 (Wed) 1,123.00 1,131.00 1,069.00 1,070.00 2,895,819
1st Jul 2025 (Tue) 1,153.00 1,153.00 1,113.00 1,119.00 2,133,101
30th Jun 2025 (Mon) 1,157.00 1,166.00 1,139.00 1,148.00 2,759,587
27th Jun 2025 (Fri) 1,150.00 1,153.00 1,110.00 1,137.00 6,776,018
26th Jun 2025 (Thu) 1,140.00 1,168.00 1,131.00 1,157.00 6,421,622
25th Jun 2025 (Wed) 1,098.00 1,176.00 1,095.00 1,144.00 5,352,055
24th Jun 2025 (Tue) 1,050.00 1,065.00 1,031.00 1,033.00 9,137,922
23rd Jun 2025 (Mon) 1,055.00 1,066.00 1,039.00 1,052.00 1,241,141
20th Jun 2025 (Fri) 1,061.00 1,075.00 1,054.00 1,054.00 4,064,968
19th Jun 2025 (Thu) 1,062.00 1,070.00 1,055.00 1,060.00 844,512
18th Jun 2025 (Wed) 1,051.00 1,074.00 1,051.00 1,061.00 1,274,646
17th Jun 2025 (Tue) 1,051.00 1,056.00 1,042.00 1,051.00 1,730,971
16th Jun 2025 (Mon) 1,035.00 1,062.00 1,035.00 1,054.00 2,027,034
13th Jun 2025 (Fri) 1,023.00 1,055.00 1,019.00 1,052.00 1,371,219
12th Jun 2025 (Thu) 1,050.00 1,050.00 1,011.00 1,032.00 2,216,782
11th Jun 2025 (Wed) 1,040.00 1,055.00 1,038.00 1,048.00 1,951,653
10th Jun 2025 (Tue) 1,049.00 1,060.00 1,036.00 1,036.00 3,290,177
9th Jun 2025 (Mon) 1,055.00 1,059.00 1,042.00 1,046.00 2,011,632
FTSE 100 Latest
Value9,106.92
Change6.15