LSE, BAB End of Day and Historical Share Prices [Babcock International Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BAB:

22 Aug 2025

LAST: 1000.0	CHANGE: 3.50	OPEN: 993.5	HIGH: 1007.0	ASK: 1050.0	VOLUME: 836.3K
LAST: 1000.0	CHG(%): 0.35	PREV: 996.5	LOW: 992.5	BID: 1000.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	993.5	1007.0	992.5	1000.0	836.3K
21 Aug 25	984.5	1001.0	981.0	996.5	1.49M
20 Aug 25	950.0	980.5	950.0	979.5	1.24M
19 Aug 25	1043.0	1046.0	964.0	969.0	2.55M
18 Aug 25	1013.0	1054.0	1005.0	1047.0	1.93M
15 Aug 25	994.0	997.0	982.5	995.0	1.49M
14 Aug 25	973.0	998.5	968.7	988.0	1.34M
13 Aug 25	976.0	984.0	948.4	967.0	5.96M
12 Aug 25	959.5	974.0	958.0	974.0	1.88M
11 Aug 25	952.0	959.0	934.8	959.0	1.7M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	998.40
MA10:	987.50
MA20:	994.10
MA50:	1,044.71
MA100:	951.21
MA200:	765.87
STO9:	37.93
STO14:	49.30
RSI14:	47.63
WPR14:	-47.24
MTM14:	-3.00
ROC14:	0.00
ATR:	32.32
Week High:	1,054.00
Week Low:	950.00
Month High:	1,082.94
Month Low:	934.76
Year High:	1,177.00
Year Low:	455.40
Volatility:	3.14

RECENT SPLITS

Date	Ratio
23 Oct 2000	5-6
28 Jul 1995	1-5