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
28th Aug 2025 (Thu) 1,010.00 1,017.00 990.00 1,010.00 925,387
27th Aug 2025 (Wed) 1,020.00 1,027.00 1,011.00 1,012.00 1,245,182
26th Aug 2025 (Tue) 1,007.00 1,021.00 995.50 1,021.00 1,276,508
25th Aug 2025 (Mon) 1,000.00 1,000.00 1,000.00 1,000.00 0
22nd Aug 2025 (Fri) 993.50 1,006.00 993.00 1,000.00 831,032
21st Aug 2025 (Thu) 984.50 1,000.00 981.00 996.50 1,487,111
20th Aug 2025 (Wed) 950.00 980.50 950.00 979.50 1,238,767
19th Aug 2025 (Tue) 1,043.00 1,045.00 964.50 969.00 2,545,929
18th Aug 2025 (Mon) 1,013.00 1,053.00 1,005.00 1,047.00 1,892,386
15th Aug 2025 (Fri) 994.00 997.00 982.50 995.00 1,445,201
14th Aug 2025 (Thu) 973.00 997.50 970.00 988.00 1,335,816
13th Aug 2025 (Wed) 976.00 983.50 960.50 967.00 5,956,332
12th Aug 2025 (Tue) 959.50 974.00 958.00 974.00 1,881,900
11th Aug 2025 (Mon) 952.00 959.00 935.00 959.00 1,697,421
8th Aug 2025 (Fri) 943.00 959.50 940.00 958.00 1,680,479
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
FTSE 100 Latest
Value9,216.82
Change-38.68