Dark

BAB
BABCOCK INTERNATIONAL GROUP PLC
stock LSE

Inactive

Aug 2, 2024

511.50GBX-2.105%(-11.00)730,421

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	524.0000	524.0000	503.0000	511.5000	-2.105%	730,421	0.000%
2024-08-01	525.0000	536.0000	520.0000	522.5000	-1.601%	702,782	-2.105%
2024-07-31	535.5000	540.0000	526.0000	531.0000	-0.840%	828,117	-3.672%
2024-07-30	534.5000	541.0000	524.0000	535.5000	+1.325%	3,926,641	-4.482%
2024-07-29	530.0000	542.0000	528.5000	528.5000	-0.283%	988,343	-3.217%
2024-07-26	487.8000	531.5000	486.4000	530.0000	+8.651%	874,747	-3.491%
2024-07-25	496.2000	496.2000	475.4000	487.8000	-2.440%	1,396,221	+4.859%
2024-07-24	510.0000	512.0000	500.0000	500.0000	-1.768%	620,286	+2.300%
2024-07-23	511.0000	511.0000	501.5000	509.0000	0.000%	460,227	+0.491%
2024-07-22	499.4000	511.5000	493.0000	509.0000	+2.704%	604,413	+0.491%
2024-07-19	498.0000	503.5000	493.8000	495.6000	-3.203%	822,057	+3.208%
2024-07-18	510.0000	515.0000	498.0000	512.0000	-1.063%	1,317,378	-0.098%
2024-07-17	521.5000	544.0000	515.0000	517.5000	-3.900%	1,628,212	-1.159%
2024-07-16	530.5000	538.5000	526.0000	538.5000	+1.508%	935,512	-5.014%
2024-07-15	533.5000	539.0000	529.0000	530.5000	-1.668%	527,328	-3.582%
2024-07-10	519.0000	539.5000	519.0000	539.5000	+3.750%	868,888	-5.190%
2024-07-09	520.0000	530.5000	518.5000	520.0000	-1.979%	717,965	-1.635%
2024-07-08	537.5000	537.5000	526.0000	530.5000	+0.951%	1,004,820	-3.582%
2024-07-05	529.5000	537.0000	522.0000	525.5000	+1.644%	803,108	-2.664%
2024-07-04	527.5000	527.5000	516.0000	517.0000	-1.804%	563,071	-1.064%
2024-07-03	511.5000	526.5000	511.5000	526.5000	+2.832%	939,663	-2.849%
2024-07-02	517.0000	517.0000	505.0000	512.0000	-0.486%	761,834	-0.098%
2024-07-01	523.5000	526.5000	514.5000	514.5000	-1.437%	594,458	-0.583%
2024-06-28	532.0000	532.0000	520.5000	522.0000	-1.972%	590,356	-2.011%
2024-06-27	525.0000	532.5000	524.0000	532.5000	+0.852%	452,311	-3.944%
2024-06-26	541.5000	541.5000	527.0000	528.0000	-0.938%	685,218	-3.125%
2024-06-25	550.0000	550.0000	527.5000	533.0000	-3.091%	1,399,793	-4.034%
2024-06-24	543.5000	550.0000	530.5000	550.0000	+2.421%	1,153,184	-7.000%
2024-06-21	535.5000	540.0000	532.5000	537.0000	-0.279%	1,882,116	-4.749%
2024-06-20	537.0000	539.0000	531.5000	538.5000	+0.373%	665,764	-5.014%
2024-06-19	538.0000	542.0000	536.0000	536.5000	-0.093%	739,750	-4.660%
2024-06-18	535.0000	541.0000	527.0000	537.0000	+1.801%	814,028	-4.749%
2024-06-17	521.0000	527.5000	518.5000	527.5000	+1.054%	609,652	-3.033%
2024-06-14	530.0000	531.5000	514.5000	522.0000	-1.787%	673,412	-2.011%
2024-06-13	526.5000	537.5000	526.5000	531.5000	-1.116%	583,390	-3.763%
2024-06-12	539.0000	539.5000	527.0000	537.5000	+0.467%	932,769	-4.837%
2024-06-11	548.0000	548.0000	534.5000	535.0000	-2.461%	397,805	-4.393%
2024-06-10	542.5000	548.5000	539.0000	548.5000	+0.642%	760,143	-6.746%
2024-06-07	541.0000	545.0000	537.5000	545.0000	-0.092%	782,963	-6.147%
2024-06-06	537.0000	551.5000	536.0000	545.5000	+2.538%	934,546	-6.233%
2024-06-05	568.0000	568.0000	532.0000	532.0000	-3.884%	1,008,954	-3.853%
2024-06-04	560.5000	564.0000	552.5000	553.5000	-2.035%	1,394,737	-7.588%
2024-06-03	564.5000	575.0000	564.5000	565.0000	-0.088%	658,062	-9.469%
2024-05-31	556.0000	570.0000	556.0000	565.5000	+2.076%	1,574,555	-9.549%
2024-05-30	548.5000	558.5000	543.5000	554.0000	+1.651%	916,757	-7.671%
2024-05-29	551.5000	553.5000	542.0000	545.0000	-1.802%	597,033	-6.147%
2024-05-28	553.5000	564.5000	553.0000	555.0000	0.000%	713,072	-7.838%
2024-05-24	545.0000	558.0000	545.0000	555.0000	-0.359%	622,063	-7.838%
2024-05-23	545.0000	557.5000	545.0000	557.0000	+1.735%	636,621	-8.169%
2024-05-22	549.5000	559.5000	546.0000	547.5000	-0.725%	727,898	-6.575%
2024-05-21	538.5000	551.5000	534.5000	551.5000	+2.414%	569,786	-7.253%
2024-05-20	516.0000	538.5000	516.0000	538.5000	+1.892%	425,210	-5.014%
2024-05-17	526.5000	532.5000	522.0000	528.5000	-0.471%	1,889,905	-3.217%
2024-05-16	525.5000	534.5000	524.0000	531.0000	+0.951%	781,645	-3.672%
2024-05-15	530.5000	530.5000	520.5000	526.0000	+1.251%	1,064,894	-2.757%
2024-05-14	513.5000	529.0000	506.5000	519.5000	+3.075%	3,028,507	-1.540%
2024-05-13	512.5000	520.0000	504.0000	504.0000	-3.356%	759,947	+1.488%
2024-05-10	516.5000	526.5000	509.0000	521.5000	+0.773%	1,871,180	-1.918%
2024-05-09	511.5000	527.0000	511.5000	517.5000	-1.240%	749,792	-1.159%
2024-05-08	516.0000	534.5000	516.0000	524.0000	-0.095%	1,262,765	-2.385%
2024-05-07	500.0000	534.5000	500.0000	524.5000	+2.843%	3,482,566	-2.479%
2024-05-02	511.0000	511.0000	501.5000	510.0000	+0.295%	421,927	+0.294%
2024-05-01	505.0000	513.5000	501.5000	508.5000	+9,716.602%	322,989	+0.590%
2024-03-22	5.2900	5.2900	5.1500	5.1800	0.000%	933,684	+9,774.517%
2024-03-21	5.1800	5.2300	5.1800	5.1800	0.000%	846,245	+9,774.517%
2024-03-20	5.1800	5.2600	5.1700	5.1800	-0.956%	653,078	+9,774.517%
2024-03-19	5.1700	5.2300	5.1650	5.2300	+1.161%	1,413,746	+9,680.115%
2024-03-18	5.1500	5.1800	5.1200	5.1700	+1.174%	714,101	+9,793.617%
2024-03-15	5.2500	5.2500	5.0450	5.1100	-0.487%	1,884,182	+9,909.785%
2024-03-14	5.1400	5.2350	5.1150	5.1350	+0.391%	1,408,456	+9,861.052%
2024-03-13	5.0550	5.1500	5.0450	5.1150	+0.491%	2,202,271	+9,900.000%
2024-03-12	5.1200	5.1200	5.0400	5.0900	+0.394%	1,005,563	+9,949.116%
2024-03-11	5.2150	5.2150	5.0400	5.0700	-0.491%	675,289	+9,988.757%
2024-03-08	5.1000	5.1700	5.0500	5.0950	+0.295%	848,628	+9,939.254%
2024-03-07	5.1250	5.2250	5.0800	5.0800	-2.119%	1,487,524	+9,968.898%
2024-03-06	5.1900	5.1950	5.0900	5.1900	+1.765%	1,124,406	+9,755.491%
2024-03-05	5.0500	5.1450	5.0300	5.1000	+1.392%	1,769,299	+9,929.412%
2024-03-04	5.0200	5.0950	5.0100	5.0300	-0.198%	1,498,233	+10,068.986%
2024-03-01	4.9000	5.0400	4.9000	5.0400	+2.899%	835,294	+10,048.810%
2024-02-29	5.0000	5.0000	4.8880	4.8980	-0.082%	1,353,892	+10,343.038%
2024-02-28	4.9100	4.9420	4.8480	4.9020	-0.366%	4,046,440	+10,334.517%
2024-02-27	4.9720	4.9720	4.8680	4.9200	-0.766%	1,275,688	+10,296.341%
2024-02-26	4.9540	4.9940	4.9180	4.9580	-0.362%	489,441	+10,216.660%
2024-02-23	4.9120	4.9860	4.9120	4.9760	-0.360%	944,640	+10,179.341%
2024-02-22	4.9400	4.9980	4.9140	4.9940	+1.257%	910,426	+10,142.291%
2024-02-21	4.9120	4.9500	4.8540	4.9320	+0.859%	3,051,377	+10,271.046%
2024-02-20	4.8120	4.9100	4.7660	4.8900	+1.875%	1,377,776	+10,360.123%
2024-02-19	4.7900	4.8000	4.7000	4.8000	+1.437%	681,758	+10,556.250%
2024-02-16	4.7000	4.7320	4.6360	4.7320	+1.241%	551,850	+10,709.383%
2024-02-15	4.6500	4.7100	4.6040	4.6740	+0.387%	1,140,930	+10,843.517%
2024-02-14	4.6200	4.7320	4.6200	4.6560	+2.285%	1,021,760	+10,885.825%
2024-02-13	4.6760	4.6760	4.5080	4.5520	-3.066%	1,173,968	+11,136.819%
2024-02-12	4.6600	4.7360	4.6100	4.6960	+1.425%	1,362,542	+10,792.249%
2024-02-09	4.6200	4.6300	4.5380	4.6300	+0.828%	1,713,685	+10,947.516%
2024-02-08	4.3160	4.6020	4.3160	4.5920	+8.251%	2,787,891	+11,038.937%
2024-02-07	4.6500	4.6860	4.2420	4.2420	-8.931%	1,866,620	+11,957.992%
2024-02-06	4.6140	4.6780	4.5980	4.6580	+0.823%	6,424,621	+10,881.108%
2024-02-05	4.5160	4.6200	4.4900	4.6200	+2.667%	2,200,558	+10,971.429%
2024-02-02	4.6300	4.6300	4.4820	4.5000	-0.487%	1,537,375	+11,266.667%
2024-02-01	4.5000	4.5740	4.5000	4.5220	-0.088%	737,973	+11,211.367%
2024-01-31	4.5700	4.5700	4.5040	4.5260	-0.132%	2,709,426	+11,201.370%
2024-01-30	4.6000	4.6000	4.5160	4.5320	+0.044%	2,058,950	+11,186.408%
2024-01-29	4.5260	4.5660	4.4980	4.5300	-0.088%	5,050,776	+11,191.391%
2024-01-26	4.5800	4.5800	4.4860	4.5340	+0.532%	597,447	+11,181.429%
2024-01-25	4.5600	4.5600	4.4720	4.5100	-0.354%	2,677,221	+11,241.463%
2024-01-24	4.4560	4.5260	4.3860	4.5260	+1.983%	728,093	+11,201.370%
2024-01-23	4.4520	4.5000	4.3940	4.4380	+0.045%	3,942,859	+11,425.462%
2024-01-22	4.4040	4.4760	4.3200	4.4360	+3.163%	1,754,952	+11,430.658%
2024-01-19	4.3500	4.3740	4.3000	4.3000	-1.149%	637,445	+11,795.349%
2024-01-18	4.3440	4.4060	4.3120	4.3500	+0.323%	1,000,350	+11,658.621%
2024-01-17	4.4500	4.4500	4.2900	4.3360	-0.914%	658,526	+11,696.587%
2024-01-16	4.4640	4.4640	4.3760	4.3760	-0.364%	472,160	+11,588.757%
2024-01-15	4.4120	4.4360	4.3300	4.3920	-0.678%	575,511	+11,546.175%
2024-01-12	4.5200	4.5200	4.4080	4.4220	-0.090%	528,607	+11,467.164%
2024-01-11	4.5100	4.5400	4.4260	4.4260	-1.425%	996,211	+11,456.710%
2024-01-10	4.4600	4.5060	4.3840	4.4900	+2.605%	545,830	+11,291.982%
2024-01-09	4.4440	4.4440	4.3540	4.3760	-0.545%	519,790	+11,588.757%
2024-01-08	4.4000	4.4460	4.3440	4.4000	-0.542%	928,591	+11,525.000%
2024-01-05	4.4200	4.4740	4.3780	4.4240	-0.674%	1,151,062	+11,461.935%
2024-01-04	4.4180	4.4540	4.3920	4.4540	+1.044%	1,330,991	+11,384.059%
2024-01-03	4.2100	4.4220	4.2040	4.4080	+4.952%	4,040,236	+11,503.902%
2024-01-02	3.9500	4.2000	3.9200	4.2000	+6.329%	1,413,571	+12,078.571%
2023-12-29	4.0000	4.0000	3.9220	3.9500	-0.554%	290,408	+12,849.367%
2023-12-28	4.0000	4.0020	3.9380	3.9720	-0.301%	563,589	+12,777.644%
2023-12-27	3.9700	3.9840	3.9200	3.9840	+0.454%	550,236	+12,738.855%
2023-12-22	4.0340	4.0340	3.9540	3.9660	+0.405%	239,569	+12,797.126%
2023-12-21	3.9900	3.9980	3.9280	3.9500	-1.349%	516,019	+12,849.367%
2023-12-20	4.0100	4.0200	3.9380	4.0040	+0.907%	1,463,221	+12,674.725%
2023-12-19	3.9300	3.9940	3.9300	3.9680	+0.711%	714,041	+12,790.625%
2023-12-18	3.8500	3.9400	3.8180	3.9400	+2.338%	691,688	+12,882.234%
2023-12-15	3.9520	3.9980	3.8380	3.8500	-3.169%	2,353,828	+13,185.714%
2023-12-14	3.9300	3.9760	3.8460	3.9760	+2.263%	1,032,920	+12,764.688%
2023-12-13	3.9000	3.9160	3.8680	3.8880	-0.308%	1,641,589	+13,055.864%
2023-12-12	4.0720	4.0720	3.8940	3.9000	-2.354%	744,917	+13,015.385%
2023-12-11	4.0000	4.0180	3.9260	3.9940	+0.050%	825,222	+12,706.710%
2023-12-08	3.9900	4.0280	3.9600	3.9920	+0.302%	1,429,085	+12,713.126%
2023-12-07	3.9900	3.9900	3.9400	3.9800	+0.050%	705,128	+12,751.759%
2023-12-06	3.9100	3.9900	3.9100	3.9780	+0.607%	535,339	+12,758.220%
2023-12-05	3.9640	3.9700	3.9160	3.9540	+0.713%	893,281	+12,836.267%
2023-12-04	4.0020	4.0020	3.9100	3.9260	-1.604%	400,359	+12,928.528%
2023-12-01	3.9560	3.9960	3.9560	3.9900	+1.064%	429,118	+12,719.549%
2023-11-30	3.9400	3.9860	3.9360	3.9480	-0.504%	1,639,816	+12,855.927%
2023-11-29	4.0360	4.0360	3.9040	3.9680	0.000%	436,650	+12,790.625%
2023-11-28	3.9920	3.9920	3.9220	3.9680	-0.402%	714,815	+12,790.625%
2023-11-27	4.0000	4.0600	3.9640	3.9840	-1.630%	461,382	+12,738.855%
2023-11-24	4.1100	4.1100	4.0320	4.0500	0.000%	902,606	+12,529.630%
2023-11-23	4.0800	4.0800	3.9960	4.0500	+0.347%	775,729	+12,529.630%
2023-11-22	4.0340	4.0540	4.0180	4.0360	+0.749%	7,283,412	+12,573.439%
2023-11-21	4.0160	4.0420	3.9600	4.0060	-0.398%	578,636	+12,668.347%
2023-11-20	4.1100	4.1100	3.9840	4.0220	-0.838%	443,119	+12,617.553%
2023-11-17	4.0740	4.1440	4.0060	4.0560	+2.632%	847,936	+12,510.947%
2023-11-16	4.2500	4.2500	3.9440	3.9520	-6.128%	853,056	+12,842.814%
2023-11-15	4.2700	4.3300	4.2100	4.2100	-1.034%	1,104,919	+12,049.644%
2023-11-14	4.2500	4.2680	4.0940	4.2540	+3.857%	1,549,718	+11,923.977%
2023-11-13	4.1700	4.2440	4.0940	4.0960	-2.243%	928,296	+12,387.793%
2023-11-10	4.0240	4.1900	3.9660	4.1900	+4.229%	1,582,201	+12,107.637%
2023-11-09	4.0240	4.0240	3.9240	4.0200	+1.310%	2,092,040	+12,623.881%
2023-11-08	3.8400	3.9680	3.8360	3.9680	+2.745%	1,095,137	+12,790.625%
2023-11-07	3.8880	3.9240	3.8620	3.8620	-0.618%	952,769	+13,144.433%
2023-11-06	4.0860	4.0860	3.8860	3.8860	-3.955%	659,327	+13,062.635%
2023-11-03	4.1580	4.1580	4.0380	4.0460	-0.345%	511,888	+12,542.116%
2023-11-02	3.9800	4.0900	3.9800	4.0600	+2.941%	719,466	+12,498.522%
2023-11-01	3.9300	3.9780	3.8800	3.9440	+0.921%	601,186	+12,869.067%
2023-10-31	3.9320	3.9980	3.8520	3.9080	-1.063%	1,479,774	+12,988.536%
2023-10-30	3.9200	3.9720	3.8940	3.9500	+2.120%	331,720	+12,849.367%
2023-10-27	3.8580	3.8980	3.8160	3.8680	+0.834%	329,971	+13,123.888%
2023-10-26	3.9400	3.9400	3.8200	3.8360	-0.673%	3,034,330	+13,234.202%
2023-10-25	3.9380	3.9380	3.8400	3.8620	-1.930%	592,554	+13,144.433%
2023-10-24	3.9940	4.0080	3.9260	3.9380	-0.856%	589,059	+12,888.827%
2023-10-23	3.9440	3.9820	3.9040	3.9720	+1.534%	460,813	+12,777.644%
2023-10-20	3.8960	3.9360	3.8640	3.9120	-0.811%	434,282	+12,975.153%
2023-10-19	4.0000	4.0220	3.9440	3.9440	-2.231%	653,892	+12,869.067%
2023-10-18	4.0000	4.0400	3.9840	4.0340	-0.149%	554,284	+12,579.722%
2023-10-17	4.0000	4.0600	4.0000	4.0400	+0.498%	1,174,925	+12,560.891%
2023-10-16	4.0660	4.0660	3.9640	4.0200	+0.954%	958,770	+12,623.881%
2023-10-13	4.0520	4.0700	3.9820	3.9820	-2.162%	1,000,266	+12,745.304%
2023-10-12	4.0280	4.0920	4.0280	4.0700	+0.892%	825,106	+12,467.568%
2023-10-11	4.0500	4.0740	4.0080	4.0340	-0.297%	1,212,854	+12,579.722%
2023-10-10	4.0080	4.0640	4.0080	4.0460	+1.404%	1,078,712	+12,542.116%
2023-10-09	4.0100	4.0160	3.9060	3.9900	+1.013%	530,189	+12,719.549%
2023-10-06	3.9900	3.9900	3.9200	3.9500	-0.051%	445,739	+12,849.367%
2023-10-05	3.9780	3.9900	3.9300	3.9520	-0.654%	439,861	+12,842.814%
2023-10-04	3.9200	4.0100	3.8900	3.9780	+0.252%	550,713	+12,758.220%
2023-10-03	4.0500	4.0740	3.9640	3.9680	-2.314%	667,544	+12,790.625%
2023-10-02	4.1400	4.2500	4.0200	4.0620	-1.742%	1,190,791	+12,492.319%
2023-09-29	4.0800	4.2460	4.0780	4.1340	+0.928%	1,646,506	+12,273.004%
2023-09-28	4.2000	4.3000	4.0020	4.0960	+5.458%	2,256,113	+12,387.793%
2023-09-27	3.6900	3.8840	3.6900	3.8840	+2.751%	3,239,659	+13,069.413%
2023-09-26	3.7820	3.7920	3.7280	3.7800	-0.211%	320,151	+13,431.746%
2023-09-25	3.7680	3.8200	3.7360	3.7880	-1.354%	506,452	+13,403.168%
2023-09-22	3.9000	3.9000	3.7680	3.8400	-0.156%	887,265	+13,220.313%
2023-09-21	3.7520	3.8480	3.7520	3.8460	+0.733%	625,721	+13,199.532%
2023-09-20	3.9020	3.9040	3.7780	3.8180	-0.365%	586,099	+13,297.067%
2023-09-19	3.7100	3.8880	3.7020	3.8320	+0.789%	796,208	+13,248.121%
2023-09-18	3.8080	3.8880	3.7780	3.8020	-2.563%	450,739	+13,353.446%
2023-09-15	3.9480	4.0000	3.8940	3.9020	-0.813%	1,125,538	+13,008.662%
2023-09-14	3.8680	3.9340	3.8000	3.9340	+2.395%	1,530,847	+12,902.034%
2023-09-13	3.7700	3.8620	3.7700	3.8420	+1.533%	909,299	+13,213.378%
2023-09-12	3.9100	3.9140	3.7720	3.7840	-3.519%	2,116,184	+13,417.442%
2023-09-11	3.9120	4.0520	3.9040	3.9220	+2.189%	1,422,590	+12,941.815%
2023-09-08	3.8560	3.9860	3.8160	3.8380	-2.835%	455,255	+13,227.254%
2023-09-07	3.8420	3.9820	3.8420	3.9500	+1.804%	655,583	+12,849.367%
2023-09-06	3.7880	3.9620	3.7880	3.8800	+0.310%	461,849	+13,082.990%
2023-09-05	3.7820	3.9060	3.7820	3.8680	+0.207%	542,955	+13,123.888%
2023-09-04	3.8680	3.9080	3.8380	3.8600	-0.771%	316,543	+13,151.295%
2023-09-01	3.8800	3.9000	3.8420	3.8900	+0.673%	448,887	+13,049.100%
2023-08-31	3.7700	3.8800	3.7700	3.8640	+1.899%	1,050,491	+13,137.578%
2023-08-30	3.7700	3.8440	3.7700	3.7920	-1.301%	413,329	+13,388.924%
2023-08-29	3.8480	3.8700	3.8120	3.8420	+1.265%	493,368	+13,213.378%
2023-08-25	3.8560	3.8560	3.7400	3.7940	+0.637%	382,032	+13,381.813%
2023-08-23	3.7740	3.7820	3.6940	3.7700	+2.279%	388,112	+13,467.639%
2023-08-22	3.8240	3.8240	3.6800	3.6860	-1.285%	746,553	+13,776.831%
2023-08-21	3.8060	3.8060	3.7020	3.7340	-0.427%	527,215	+13,598.447%
2023-08-18	3.8560	3.8800	3.7300	3.7500	-2.900%	933,043	+13,540.000%
2023-08-17	3.9140	3.9340	3.8620	3.8620	-1.126%	604,532	+13,144.433%
2023-08-16	3.8920	3.9540	3.8920	3.9060	-0.509%	786,718	+12,995.238%
2023-08-15	3.9400	3.9520	3.8820	3.9260	+0.564%	970,200	+12,928.528%
2023-08-14	3.8920	3.9280	3.8380	3.9040	+0.257%	802,030	+13,001.947%
2023-08-11	3.9340	3.9340	3.8720	3.8940	-1.017%	793,206	+13,035.593%
2023-08-10	3.9000	3.9480	3.8680	3.9340	+0.614%	843,399	+12,902.034%
2023-08-09	3.8220	3.9100	3.7960	3.9100	+3.330%	601,044	+12,981.841%
2023-08-07	3.8020	3.8440	3.7840	3.7840	-2.020%	498,392	+13,417.442%
2023-08-04	3.6480	3.8840	3.6480	3.8620	+3.317%	781,790	+13,144.433%
2023-08-03	3.7980	3.7980	3.6700	3.7380	+0.430%	673,275	+13,583.788%
2023-08-02	3.7060	3.7360	3.6780	3.7220	+0.269%	665,467	+13,642.611%
2023-08-01	3.7460	3.7700	3.6240	3.7120	-0.376%	1,095,683	+13,679.634%
2023-07-28	3.8000	3.8400	3.7040	3.7260	-3.521%	3,151,545	+13,627.858%
2023-07-27	3.9380	3.9940	3.8580	3.8620	-2.029%	1,469,791	+13,144.433%
2023-07-26	3.9220	4.0500	3.9160	3.9420	+1.077%	2,274,544	+12,875.647%
2023-07-25	3.8680	3.9100	3.7280	3.9000	+0.567%	2,291,072	+13,015.385%
2023-07-24	3.7000	3.8780	3.6980	3.8780	+2.756%	5,081,558	+13,089.789%
2023-07-21	3.6740	3.8520	3.6560	3.7740	+4.369%	3,106,961	+13,453.259%
2023-07-20	3.0980	3.6160	3.0940	3.6160	+14.575%	3,391,381	+14,045.465%
2023-07-19	3.1440	3.1560	3.0640	3.1560	+2.136%	1,872,883	+16,107.224%
2023-07-18	3.0800	3.1400	3.0500	3.0900	+1.113%	1,728,019	+16,453.398%
2023-07-17	2.9240	3.1000	2.8940	3.0560	+2.550%	1,214,874	+16,637.565%
2023-07-14	2.9100	3.0820	2.9100	2.9800	+0.676%	3,193,002	+17,064.430%
2023-07-13	2.8780	2.9600	2.8300	2.9600	+3.497%	1,235,347	+17,180.405%
2023-07-12	2.7300	2.8600	2.7280	2.8600	+4.839%	621,288	+17,784.615%
2023-07-11	2.7400	2.7420	2.7080	2.7280	+0.147%	493,124	+18,650.000%
2023-07-10	2.6680	2.7340	2.6680	2.7240	+1.264%	452,429	+18,677.533%
2023-07-07	2.7500	2.7500	2.6720	2.6900	-0.738%	511,835	+18,914.870%
2023-07-06	2.7520	2.7520	2.7020	2.7100	-1.812%	837,435	+18,774.539%
2023-07-05	2.7900	2.7900	2.7520	2.7600	-1.146%	562,097	+18,432.609%
2023-07-04	2.8420	2.8500	2.7920	2.7920	-1.828%	460,968	+18,220.201%
2023-07-03	2.8300	2.8620	2.8280	2.8440	+0.637%	2,204,316	+17,885.232%
2023-06-30	2.8360	2.8420	2.7720	2.8260	-0.212%	1,880,128	+17,999.788%
2023-06-29	2.9500	2.9820	2.8320	2.8320	-5.348%	1,197,206	+17,961.441%
2023-06-28	2.9560	2.9980	2.8840	2.9920	+3.458%	1,149,631	+16,995.588%
2023-06-27	2.8840	2.9020	2.8340	2.8920	+0.556%	528,237	+17,586.722%
2023-06-26	2.9780	2.9780	2.8300	2.8760	-0.622%	393,267	+17,685.118%
2023-06-23	2.8840	2.9260	2.8700	2.8940	+0.069%	612,440	+17,574.499%
2023-06-22	3.0340	3.0340	2.8860	2.8920	-5.305%	537,215	+17,586.722%
2023-06-21	3.0000	3.0700	3.0000	3.0540	-0.651%	442,012	+16,648.527%
2023-06-20	3.0540	3.0800	3.0240	3.0740	-1.285%	516,165	+16,539.558%
2023-06-19	3.0880	3.1680	3.0880	3.1140	+0.842%	2,298,593	+16,325.819%
2023-06-16	3.0000	3.0880	3.0000	3.0880	+1.646%	1,883,669	+16,464.119%
2023-06-15	3.0820	3.0840	3.0340	3.0380	-0.263%	491,623	+16,736.735%
2023-06-14	3.1000	3.1000	3.0120	3.0460	-1.424%	743,092	+16,692.515%
2023-06-13	3.1500	3.1500	3.0740	3.0900	-0.387%	433,095	+16,453.398%
2023-06-12	3.1200	3.1920	3.0920	3.1020	-2.207%	511,296	+16,389.362%
2023-06-09	3.1160	3.2040	3.1160	3.1720	-0.126%	751,073	+16,025.473%
2023-06-08	3.1500	3.1800	3.1440	3.1760	+1.211%	492,264	+16,005.164%
2023-06-07	3.1500	3.1500	3.1060	3.1380	+0.512%	2,193,266	+16,200.191%
2023-06-06	3.0900	3.1220	3.0900	3.1220	+0.321%	423,077	+16,283.728%
2023-06-05	3.0740	3.1460	3.0740	3.1120	-0.448%	483,252	+16,336.375%
2023-06-02	3.1580	3.1580	3.0840	3.1260	+1.100%	1,646,062	+16,262.764%
2023-06-01	3.0740	3.1260	3.0740	3.0920	+0.324%	389,227	+16,442.691%
2023-05-31	3.1280	3.1280	3.0660	3.0820	-0.709%	1,120,473	+16,496.366%
2023-05-30	3.1000	3.1320	3.0740	3.1040	+0.649%	692,582	+16,378.737%
2023-05-26	3.0560	3.0860	3.0560	3.0840	+0.587%	412,297	+16,485.603%
2023-05-25	3.0500	3.0860	3.0500	3.0660	-0.648%	453,291	+16,582.975%
2023-05-24	3.1780	3.1780	3.0520	3.0860	-0.899%	430,559	+16,474.854%
2023-05-23	3.1700	3.1920	3.0960	3.1140	-2.382%	298,839	+16,325.819%
2023-05-22	3.2740	3.2740	3.1720	3.1900	0.000%	789,090	+15,934.483%
2023-05-19	3.2100	3.2100	3.1680	3.1900	-0.561%	434,153	+15,934.483%
2023-05-18	3.2560	3.2560	3.1840	3.2080	+0.817%	361,576	+15,844.514%
2023-05-17	3.1740	3.1900	3.1260	3.1820	+0.633%	524,815	+15,974.796%
2023-05-16	3.1020	3.1700	3.1020	3.1620	+0.958%	284,410	+16,076.471%
2023-05-15	3.0840	3.1320	3.0780	3.1320	+0.385%	402,042	+16,231.418%
2023-05-12	3.0700	3.1520	3.0700	3.1200	-0.447%	438,732	+16,294.231%
2023-05-11	3.2000	3.2000	3.1160	3.1340	-1.136%	669,424	+16,220.996%
2023-05-10	3.1920	3.1920	3.1280	3.1700	+0.955%	616,851	+16,035.647%
2023-05-09	3.1260	3.1400	3.0760	3.1400	+0.641%	1,367,148	+16,189.809%
2023-05-05	3.2080	3.2080	3.1120	3.1200	-0.637%	762,029	+16,294.231%
2023-05-04	3.1340	3.1680	3.0960	3.1400	-2.181%	767,146	+16,189.809%
2023-05-03	3.2100	3.2540	3.2060	3.2100	-0.187%	823,345	+15,834.579%
2023-05-02	3.2440	3.2440	3.1900	3.2160	+1.323%	574,745	+15,804.851%
2023-04-28	3.2480	3.2480	3.1140	3.1740	+0.063%	730,126	+16,015.312%
2023-04-27	3.1820	3.2240	3.1660	3.1720	-0.813%	859,876	+16,025.473%
2023-04-26	3.0800	3.2020	3.0800	3.1980	+2.830%	1,916,323	+15,894.371%
2023-04-25	3.0160	3.1100	3.0160	3.1100	+2.980%	1,958,928	+16,346.945%
2023-04-24	3.0540	3.0540	3.0140	3.0200	-0.723%	1,421,254	+16,837.086%
2023-04-21	2.9400	3.0480	2.9320	3.0420	+3.823%	2,410,708	+16,714.596%
2023-04-20	2.9660	2.9660	2.7900	2.9300	+0.342%	2,094,306	+17,357.338%
2023-04-19	2.9260	2.9500	2.8960	2.9200	-0.680%	646,706	+17,417.123%
2023-04-18	2.9700	2.9800	2.9380	2.9400	-0.810%	771,618	+17,297.959%
2023-04-17	2.9680	2.9960	2.9600	2.9640	+0.407%	716,243	+17,157.085%
2023-04-14	2.9700	2.9820	2.9520	2.9520	-0.203%	522,060	+17,227.236%
2023-04-13	2.9820	2.9820	2.9580	2.9580	-0.538%	701,018	+17,192.089%
2023-04-12	3.0040	3.0140	2.9640	2.9740	-0.867%	1,893,538	+17,099.059%
2023-04-11	3.0380	3.0380	2.9900	3.0000	-0.531%	1,648,560	+16,950.000%
2023-04-06	2.9500	3.0240	2.9500	3.0160	+0.870%	599,385	+16,859.549%
2023-04-05	3.0200	3.0200	2.9660	2.9900	-0.993%	841,502	+17,007.023%
2023-04-04	3.0460	3.0540	3.0080	3.0200	-0.264%	956,779	+16,837.086%
2023-04-03	3.0360	3.0360	2.9800	3.0280	+1.339%	889,004	+16,792.338%
2023-03-31	3.0200	3.0240	2.9760	2.9880	-1.125%	859,102	+17,018.474%
2023-03-30	3.0040	3.0780	3.0040	3.0220	-1.113%	1,113,810	+16,825.877%
2023-03-29	3.0480	3.0640	3.0320	3.0560	+0.659%	591,797	+16,637.565%
2023-03-28	2.9500	3.0360	2.9500	3.0360	+1.335%	831,217	+16,747.826%
2023-03-27	3.0000	3.0200	2.9840	2.9960	-0.133%	420,620	+16,972.764%
2023-03-24	3.0100	3.0620	2.9820	3.0000	-2.280%	846,579	+16,950.000%
2023-03-23	3.1240	3.1260	3.0700	3.0700	-2.167%	410,814	+16,561.238%
2023-03-22	3.1160	3.1380	3.0840	3.1380	-0.064%	1,154,140	+16,200.191%
2023-03-21	3.1160	3.1500	3.1020	3.1400	+2.547%	456,129	+16,189.809%
2023-03-20	3.0220	3.0720	2.9680	3.0620	+1.324%	711,967	+16,604.768%
2023-03-17	3.1400	3.1720	3.0220	3.0220	-2.010%	1,601,855	+16,825.877%
2023-03-16	3.1160	3.1340	3.0640	3.0840	-0.130%	1,302,521	+16,485.603%
2023-03-15	3.2360	3.3420	3.0820	3.0880	-6.651%	1,525,681	+16,464.119%
2023-03-14	3.3080	3.3220	3.2520	3.3080	+0.608%	751,263	+15,362.515%
2023-03-13	3.2820	3.3720	3.2640	3.2880	-0.665%	3,837,951	+15,456.569%
2023-03-10	3.2060	3.3100	3.1700	3.3100	+2.287%	2,043,658	+15,353.172%
2023-03-09	3.2080	3.2560	3.2080	3.2360	-0.185%	742,273	+15,706.551%
2023-03-08	3.2440	3.2460	3.1420	3.2420	+2.336%	1,065,416	+15,677.298%
2023-03-07	3.2760	3.2760	3.1680	3.1680	-3.356%	1,082,219	+16,045.833%
2023-03-06	3.2340	3.3040	3.2180	3.2780	+1.486%	751,984	+15,504.027%
2023-03-03	3.2660	3.2980	3.2300	3.2300	-0.432%	551,195	+15,735.913%
2023-03-02	3.2120	3.2660	3.1840	3.2440	-1.398%	3,483,169	+15,667.571%
2023-03-01	3.2600	3.3500	3.2600	3.2900	+0.244%	808,086	+15,447.112%
2023-02-28	3.3160	3.4080	3.2640	3.2820	-2.669%	1,119,443	+15,485.009%
2023-02-27	3.3100	3.4420	3.3100	3.3720	+1.079%	954,530	+15,069.039%
2023-02-24	3.2000	3.3700	3.2000	3.3360	+2.143%	1,067,584	+15,232.734%
2023-02-23	3.2300	3.2660	3.2080	3.2660	+1.492%	672,098	+15,561.359%
2023-02-22	3.1660	3.2260	3.1440	3.2180	+0.249%	545,722	+15,794.966%
2023-02-21	3.2000	3.2180	3.1740	3.2100	+0.627%	1,145,058	+15,834.579%
2023-02-20	3.1920	3.1960	3.1540	3.1900	-0.125%	1,835,510	+15,934.483%
2023-02-17	3.1100	3.1940	3.0900	3.1940	+2.635%	1,317,340	+15,914.402%
2023-02-16	3.1380	3.1700	3.0860	3.1120	+0.777%	668,482	+16,336.375%
2023-02-15	3.0240	3.1200	3.0160	3.0880	+1.579%	685,901	+16,464.119%
2023-02-14	3.1280	3.1280	3.0400	3.0400	-1.299%	1,093,092	+16,725.658%
2023-02-13	3.0920	3.1320	3.0680	3.0800	-0.130%	467,412	+16,507.143%
2023-02-10	3.1000	3.1000	3.0280	3.0840	+0.916%	631,468	+16,485.603%
2023-02-09	3.0900	3.0920	3.0480	3.0560	+0.659%	1,805,268	+16,637.565%
2023-02-08	2.9860	3.0780	2.9860	3.0360	+1.674%	418,895	+16,747.826%
2023-02-07	3.0600	3.0600	2.9860	2.9860	-1.582%	2,501,649	+17,029.940%
2023-02-06	3.0740	3.0760	3.0300	3.0340	-1.301%	447,629	+16,758.932%
2023-02-03	3.0500	3.0800	3.0160	3.0740	+1.118%	415,197	+16,539.558%
2023-02-02	2.9800	3.0640	2.9800	3.0400	+0.396%	372,228	+16,725.658%
2023-02-01	3.0460	3.0740	3.0220	3.0280	-0.851%	570,003	+16,792.338%
2023-01-31	3.0780	3.0780	3.0180	3.0540	+0.197%	1,031,072	+16,648.527%
2023-01-30	3.0000	3.0540	3.0000	3.0480	+1.128%	444,209	+16,681.496%
2023-01-27	3.0280	3.0480	2.9900	3.0140	-0.790%	506,011	+16,870.803%
2023-01-26	3.0940	3.0940	3.0360	3.0380	-0.719%	495,576	+16,736.735%
2023-01-25	3.0500	3.0600	3.0160	3.0600	+1.594%	586,496	+16,615.686%
2023-01-24	3.0060	3.0260	2.9940	3.0120	-0.066%	756,923	+16,882.072%
2023-01-23	3.0500	3.0580	3.0020	3.0140	-0.066%	478,529	+16,870.803%
2023-01-20	3.0500	3.0500	2.9900	3.0160	+0.399%	358,366	+16,859.549%
2023-01-19	3.0800	3.0800	2.9920	3.0040	-1.249%	293,763	+16,927.297%
2023-01-18	3.0260	3.0620	3.0260	3.0420	+0.529%	444,040	+16,714.596%
2023-01-17	3.0500	3.0760	3.0040	3.0260	+0.532%	829,700	+16,803.503%
2023-01-16	2.9580	3.0100	2.9460	3.0100	+0.871%	1,906,538	+16,893.355%
2023-01-13	2.9500	3.0280	2.9500	2.9840	+0.067%	634,719	+17,041.421%
2023-01-12	2.9520	3.0020	2.9520	2.9820	+1.085%	544,693	+17,052.918%
2023-01-11	2.9080	3.0140	2.9080	2.9500	+1.724%	776,411	+17,238.983%
2023-01-10	2.9020	2.9300	2.8760	2.9000	0.000%	735,547	+17,537.931%
2023-01-09	2.9500	2.9800	2.8960	2.9000	-2.488%	692,315	+17,537.931%
2023-01-06	2.9400	2.9740	2.9360	2.9740	+0.882%	403,423	+17,099.059%
2023-01-05	2.9380	3.0000	2.9380	2.9480	+0.477%	600,922	+17,250.746%
2023-01-04	2.9240	2.9380	2.9020	2.9340	+0.964%	574,350	+17,333.538%
2023-01-03	2.8400	2.9260	2.8400	2.9060	+2.977%	863,445	+17,501.514%

.dark-mode .X6JlGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6JlGJ{ color: #333333; background-color: white; border: 2px solid #333333; }BABBABCOCK INTERNATIONAL GROUP PLCstock LSE

BAB
BABCOCK INTERNATIONAL GROUP PLC
stock LSE