LSE - Delayed Quote • GBp
Babcock International Group PLC (BAB.L)
As of 11:59 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 514.50 | 522.50 | 505.00 | 512.50 | 512.50 | 60,980 |
| Apr 26, 2024 | 520.00 | 520.00 | 510.50 | 510.50 | 510.50 | 758,415 |
| Apr 25, 2024 | 522.00 | 525.50 | 516.00 | 516.50 | 516.50 | 2,004,440 |
| Apr 24, 2024 | 520.00 | 521.99 | 517.00 | 520.50 | 520.50 | 4,010,421 |
| Apr 23, 2024 | 514.00 | 518.00 | 512.00 | 512.50 | 512.50 | 1,816,692 |
| Apr 22, 2024 | 509.50 | 514.50 | 503.50 | 511.00 | 511.00 | 691,796 |
| Apr 19, 2024 | 504.50 | 509.00 | 496.80 | 502.00 | 502.00 | 618,329 |
| Apr 18, 2024 | 511.00 | 511.00 | 498.60 | 504.50 | 504.50 | 602,671 |
| Apr 17, 2024 | 498.60 | 504.00 | 495.80 | 503.50 | 503.50 | 695,039 |
| Apr 16, 2024 | 503.00 | 506.46 | 496.40 | 500.00 | 500.00 | 916,079 |
| Apr 15, 2024 | 505.50 | 519.00 | 504.00 | 510.50 | 510.50 | 1,600,513 |
| Apr 12, 2024 | 516.00 | 518.00 | 503.00 | 508.00 | 508.00 | 800,176 |
| Apr 11, 2024 | 506.00 | 511.00 | 500.50 | 509.50 | 509.50 | 1,864,372 |
| Apr 10, 2024 | 502.00 | 506.50 | 497.20 | 506.50 | 506.50 | 955,565 |
| Apr 9, 2024 | 520.00 | 520.00 | 493.20 | 500.50 | 500.50 | 3,574,032 |
| Apr 8, 2024 | 516.00 | 522.50 | 510.50 | 513.50 | 513.50 | 1,114,679 |
| Apr 5, 2024 | 527.50 | 527.50 | 509.00 | 515.00 | 515.00 | 674,492 |
| Apr 4, 2024 | 511.50 | 521.50 | 511.50 | 520.00 | 520.00 | 1,356,839 |
| Apr 3, 2024 | 521.00 | 522.50 | 512.00 | 517.50 | 517.50 | 978,717 |
| Apr 2, 2024 | 520.00 | 526.50 | 517.00 | 521.00 | 521.00 | 1,936,265 |
| Mar 28, 2024 | 533.50 | 537.00 | 520.00 | 520.00 | 520.00 | 1,527,048 |
| Mar 27, 2024 | 539.50 | 543.50 | 531.00 | 532.00 | 532.00 | 1,112,668 |
| Mar 26, 2024 | 514.00 | 535.50 | 511.52 | 533.00 | 533.00 | 7,725,376 |
| Mar 25, 2024 | 515.00 | 519.68 | 513.50 | 514.00 | 514.00 | 836,542 |
| Mar 22, 2024 | 529.00 | 529.00 | 514.50 | 518.00 | 518.00 | 933,696 |
| Mar 21, 2024 | 518.00 | 526.00 | 518.00 | 518.00 | 518.00 | 846,263 |
| Mar 20, 2024 | 518.00 | 526.50 | 517.00 | 518.00 | 518.00 | 653,095 |
| Mar 19, 2024 | 517.00 | 523.00 | 516.00 | 523.00 | 523.00 | 1,413,763 |
| Mar 18, 2024 | 515.00 | 518.00 | 511.50 | 517.00 | 517.00 | 714,132 |
| Mar 15, 2024 | 525.00 | 525.00 | 504.50 | 511.00 | 511.00 | 1,884,195 |
| Mar 14, 2024 | 514.00 | 523.50 | 510.00 | 513.50 | 513.50 | 1,408,465 |
| Mar 13, 2024 | 505.50 | 515.00 | 504.50 | 511.50 | 511.50 | 2,202,295 |
| Mar 12, 2024 | 512.00 | 512.00 | 504.00 | 509.00 | 509.00 | 1,005,573 |
| Mar 11, 2024 | 521.50 | 521.50 | 504.00 | 507.00 | 507.00 | 675,311 |
| Mar 8, 2024 | 510.00 | 517.00 | 505.00 | 509.50 | 509.50 | 848,647 |
| Mar 7, 2024 | 512.50 | 522.50 | 508.00 | 508.00 | 508.00 | 1,487,551 |
| Mar 6, 2024 | 519.00 | 519.50 | 506.50 | 519.00 | 519.00 | 1,124,426 |
| Mar 5, 2024 | 505.00 | 514.50 | 499.60 | 510.00 | 510.00 | 1,769,315 |
| Mar 4, 2024 | 502.00 | 510.00 | 500.50 | 503.00 | 503.00 | 1,498,263 |
| Mar 1, 2024 | 490.00 | 504.00 | 490.00 | 504.00 | 504.00 | 835,317 |
| Feb 29, 2024 | 500.00 | 500.00 | 488.06 | 489.80 | 489.80 | 1,353,904 |
| Feb 28, 2024 | 491.00 | 494.20 | 484.80 | 490.20 | 490.20 | 4,046,464 |
| Feb 27, 2024 | 497.20 | 498.00 | 486.80 | 492.00 | 492.00 | 1,275,707 |
| Feb 26, 2024 | 495.40 | 499.40 | 491.80 | 495.80 | 495.80 | 489,464 |
| Feb 23, 2024 | 491.20 | 498.60 | 491.20 | 497.60 | 497.60 | 944,641 |
| Feb 22, 2024 | 494.00 | 499.80 | 490.80 | 499.40 | 499.40 | 910,435 |
| Feb 21, 2024 | 491.20 | 495.00 | 482.47 | 493.20 | 493.20 | 3,051,407 |
| Feb 20, 2024 | 481.20 | 491.00 | 476.60 | 489.00 | 489.00 | 1,377,791 |
| Feb 19, 2024 | 479.00 | 480.00 | 470.00 | 480.00 | 480.00 | 681,784 |
| Feb 16, 2024 | 470.00 | 473.20 | 463.60 | 473.20 | 473.20 | 551,882 |
| Feb 15, 2024 | 465.00 | 471.00 | 460.40 | 467.40 | 467.40 | 1,140,940 |
| Feb 14, 2024 | 462.00 | 473.20 | 462.00 | 465.60 | 465.60 | 1,021,826 |
| Feb 13, 2024 | 467.60 | 468.00 | 450.80 | 455.20 | 455.20 | 1,173,982 |
| Feb 12, 2024 | 466.00 | 473.80 | 461.00 | 469.60 | 469.60 | 1,362,601 |
| Feb 9, 2024 | 462.00 | 463.00 | 453.60 | 463.00 | 463.00 | 1,713,700 |
| Feb 8, 2024 | 431.60 | 460.20 | 431.60 | 459.20 | 459.20 | 2,787,919 |
| Feb 7, 2024 | 465.00 | 468.60 | 424.20 | 424.20 | 424.20 | 1,866,643 |
| Feb 6, 2024 | 461.40 | 468.00 | 459.80 | 465.80 | 465.80 | 6,424,637 |
| Feb 5, 2024 | 451.60 | 462.00 | 449.00 | 462.00 | 462.00 | 2,200,579 |
| Feb 2, 2024 | 463.00 | 463.00 | 448.20 | 450.00 | 450.00 | 1,537,393 |
| Feb 1, 2024 | 450.00 | 457.40 | 450.00 | 452.20 | 452.20 | 737,986 |
| Jan 31, 2024 | 457.00 | 457.00 | 450.40 | 452.60 | 452.60 | 2,709,439 |
| Jan 30, 2024 | 460.00 | 460.00 | 451.00 | 453.20 | 453.20 | 2,058,967 |
| Jan 29, 2024 | 452.60 | 456.68 | 449.80 | 453.00 | 453.00 | 5,050,790 |
| Jan 26, 2024 | 458.00 | 458.00 | 448.60 | 453.40 | 453.40 | 597,460 |
| Jan 25, 2024 | 456.00 | 456.00 | 446.80 | 451.00 | 451.00 | 2,677,227 |
| Jan 24, 2024 | 445.60 | 452.60 | 438.60 | 452.60 | 452.60 | 728,101 |
| Jan 23, 2024 | 445.20 | 450.00 | 439.40 | 443.80 | 443.80 | 3,942,865 |
| Jan 22, 2024 | 440.40 | 447.60 | 430.40 | 443.60 | 443.60 | 1,754,962 |
| Jan 19, 2024 | 435.00 | 437.80 | 430.00 | 430.00 | 430.00 | 637,458 |
| Jan 18, 2024 | 434.40 | 441.00 | 431.20 | 435.00 | 435.00 | 1,000,358 |
| Jan 17, 2024 | 445.00 | 445.00 | 429.00 | 433.60 | 433.60 | 658,541 |
| Jan 16, 2024 | 446.40 | 446.40 | 434.97 | 437.60 | 437.60 | 472,173 |
| Jan 15, 2024 | 439.40 | 447.63 | 432.50 | 439.20 | 439.20 | 575,524 |
| Jan 12, 2024 | 452.00 | 452.00 | 440.80 | 442.20 | 442.20 | 528,620 |
| Jan 11, 2024 | 451.00 | 454.00 | 442.58 | 442.60 | 442.60 | 996,230 |
| Jan 10, 2024 | 446.00 | 450.60 | 438.18 | 449.00 | 449.00 | 545,845 |
| Jan 9, 2024 | 444.40 | 444.60 | 435.00 | 437.60 | 437.60 | 519,795 |
| Jan 8, 2024 | 440.00 | 444.60 | 434.40 | 440.00 | 440.00 | 928,591 |
| Jan 5, 2024 | 442.00 | 447.40 | 437.80 | 442.40 | 442.40 | 1,151,062 |
| Jan 4, 2024 | 441.80 | 445.73 | 439.08 | 445.40 | 445.40 | 1,331,009 |
| Jan 3, 2024 | 421.00 | 442.20 | 420.40 | 440.80 | 440.80 | 4,040,265 |
| Jan 2, 2024 | 395.00 | 420.00 | 392.00 | 420.00 | 420.00 | 1,952,080 |
| Dec 29, 2023 | 400.00 | 400.00 | 392.20 | 395.00 | 395.00 | 290,413 |
| Dec 28, 2023 | 400.00 | 403.60 | 391.00 | 397.20 | 397.20 | 563,597 |
| Dec 27, 2023 | 397.00 | 400.80 | 392.00 | 398.40 | 398.40 | 550,243 |
| Dec 22, 2023 | 403.40 | 403.60 | 394.93 | 396.60 | 396.60 | 239,575 |
| Dec 21, 2023 | 399.00 | 402.72 | 392.80 | 395.00 | 395.00 | 516,025 |
| Dec 20, 2023 | 401.00 | 404.20 | 393.80 | 400.40 | 400.40 | 1,463,235 |
| Dec 19, 2023 | 393.00 | 405.00 | 390.40 | 396.80 | 396.80 | 714,046 |
| Dec 18, 2023 | 385.00 | 394.00 | 373.60 | 394.00 | 394.00 | 691,694 |
| Dec 15, 2023 | 395.20 | 415.00 | 383.80 | 385.00 | 385.00 | 2,353,836 |
| Dec 14, 2023 | 393.00 | 397.60 | 384.60 | 397.60 | 397.60 | 1,032,929 |
| Dec 13, 2023 | 390.00 | 396.00 | 386.40 | 388.80 | 388.80 | 1,641,602 |
| Dec 12, 2023 | 407.20 | 407.20 | 389.40 | 390.00 | 390.00 | 744,922 |
| Dec 11, 2023 | 400.00 | 406.60 | 392.60 | 399.40 | 399.40 | 825,236 |
| Dec 8, 2023 | 399.00 | 415.00 | 388.60 | 399.20 | 399.20 | 1,429,097 |
| Dec 7, 2023 | 399.00 | 415.00 | 392.80 | 398.00 | 398.00 | 705,131 |
| Dec 6, 2023 | 391.00 | 399.00 | 388.20 | 397.80 | 397.80 | 535,343 |
| Dec 5, 2023 | 396.40 | 399.40 | 390.20 | 395.40 | 395.40 | 893,285 |
| Dec 4, 2023 | 400.20 | 401.40 | 391.00 | 392.60 | 392.60 | 400,363 |
| Dec 1, 2023 | 395.60 | 399.60 | 394.50 | 399.00 | 399.00 | 429,122 |
| Nov 30, 2023 | 394.00 | 401.40 | 393.00 | 394.80 | 394.80 | 1,639,828 |
| Nov 29, 2023 | 403.60 | 403.60 | 390.40 | 396.80 | 396.80 | 436,656 |
| Nov 28, 2023 | 399.20 | 415.00 | 392.20 | 396.80 | 396.80 | 714,827 |
| Nov 27, 2023 | 400.00 | 415.00 | 396.18 | 398.40 | 398.40 | 461,387 |
| Nov 24, 2023 | 411.00 | 415.00 | 403.18 | 405.00 | 405.00 | 902,612 |
| Nov 23, 2023 | 1.70 Dividend | |||||
| Nov 23, 2023 | 408.00 | 410.60 | 399.21 | 405.00 | 405.00 | 775,732 |
| Nov 22, 2023 | 403.40 | 406.40 | 401.80 | 403.60 | 401.90 | 7,283,417 |
| Nov 21, 2023 | 401.60 | 406.00 | 375.80 | 400.60 | 398.91 | 578,649 |
| Nov 20, 2023 | 411.00 | 411.00 | 397.80 | 402.20 | 400.51 | 443,132 |
| Nov 17, 2023 | 407.40 | 416.00 | 400.20 | 405.60 | 403.89 | 847,944 |
| Nov 16, 2023 | 425.00 | 425.00 | 394.40 | 395.20 | 393.54 | 853,064 |
| Nov 15, 2023 | 427.00 | 433.00 | 421.00 | 421.00 | 419.23 | 1,104,926 |
| Nov 14, 2023 | 425.00 | 427.06 | 407.20 | 425.40 | 423.61 | 1,549,744 |
| Nov 13, 2023 | 417.00 | 424.40 | 409.20 | 409.60 | 407.87 | 928,311 |
| Nov 10, 2023 | 402.40 | 419.00 | 396.60 | 419.00 | 417.24 | 1,582,204 |
| Nov 9, 2023 | 402.40 | 402.40 | 392.40 | 402.00 | 400.31 | 2,092,040 |
| Nov 8, 2023 | 384.00 | 396.80 | 381.40 | 396.80 | 395.13 | 1,095,137 |
| Nov 7, 2023 | 388.80 | 392.40 | 386.20 | 386.20 | 384.57 | 952,775 |
| Nov 6, 2023 | 408.60 | 412.80 | 388.60 | 388.60 | 386.96 | 659,347 |
| Nov 3, 2023 | 415.80 | 415.80 | 403.80 | 404.60 | 402.90 | 511,983 |
| Nov 2, 2023 | 398.00 | 409.20 | 398.00 | 406.00 | 404.29 | 719,471 |
| Nov 1, 2023 | 393.00 | 397.80 | 388.00 | 394.40 | 392.74 | 601,199 |
| Oct 31, 2023 | 393.20 | 400.60 | 385.20 | 390.80 | 389.15 | 1,479,779 |
| Oct 30, 2023 | 392.00 | 397.20 | 387.20 | 395.00 | 393.34 | 331,724 |
| Oct 27, 2023 | 385.80 | 389.80 | 378.80 | 386.80 | 385.17 | 329,975 |
| Oct 26, 2023 | 394.00 | 394.00 | 382.00 | 383.60 | 381.98 | 3,034,336 |
| Oct 25, 2023 | 393.80 | 393.80 | 384.00 | 386.20 | 384.57 | 592,555 |
| Oct 24, 2023 | 399.40 | 403.40 | 392.60 | 393.80 | 392.14 | 589,059 |
| Oct 23, 2023 | 394.40 | 401.40 | 381.00 | 397.20 | 395.53 | 460,818 |
| Oct 20, 2023 | 389.60 | 393.60 | 385.04 | 391.20 | 389.55 | 434,285 |
| Oct 19, 2023 | 400.00 | 403.40 | 394.40 | 394.40 | 392.74 | 653,896 |
| Oct 18, 2023 | 400.00 | 408.80 | 398.40 | 403.40 | 401.70 | 554,288 |
| Oct 17, 2023 | 400.00 | 408.20 | 400.00 | 404.00 | 402.30 | 1,174,930 |
| Oct 16, 2023 | 406.60 | 406.60 | 395.00 | 402.00 | 400.31 | 958,773 |
| Oct 13, 2023 | 405.20 | 408.60 | 398.20 | 398.20 | 396.52 | 1,000,268 |
| Oct 12, 2023 | 402.80 | 410.40 | 394.40 | 407.00 | 405.29 | 825,113 |
| Oct 11, 2023 | 405.00 | 407.40 | 399.40 | 403.40 | 401.70 | 1,212,858 |
| Oct 10, 2023 | 400.80 | 406.60 | 398.80 | 404.60 | 402.90 | 1,078,723 |
| Oct 9, 2023 | 401.00 | 401.60 | 390.20 | 399.00 | 397.32 | 530,197 |
| Oct 6, 2023 | 399.00 | 401.80 | 391.40 | 395.00 | 393.34 | 445,741 |
| Oct 5, 2023 | 397.80 | 403.88 | 392.63 | 395.20 | 393.54 | 439,861 |
| Oct 4, 2023 | 392.00 | 401.00 | 389.00 | 397.80 | 396.12 | 550,714 |
| Oct 3, 2023 | 405.00 | 408.20 | 396.40 | 396.80 | 395.13 | 667,544 |
| Oct 2, 2023 | 414.00 | 425.00 | 402.00 | 406.20 | 404.49 | 1,190,804 |
| Sep 29, 2023 | 408.00 | 424.60 | 401.80 | 413.40 | 411.66 | 1,646,507 |
| Sep 28, 2023 | 420.00 | 431.00 | 400.00 | 409.60 | 407.87 | 2,256,114 |
| Sep 27, 2023 | 369.00 | 388.40 | 369.00 | 388.40 | 386.76 | 3,239,659 |
| Sep 26, 2023 | 378.20 | 380.40 | 371.20 | 378.00 | 376.41 | 320,151 |
| Sep 25, 2023 | 376.80 | 384.20 | 373.60 | 378.80 | 377.20 | 506,452 |
| Sep 22, 2023 | 390.00 | 390.00 | 376.80 | 384.00 | 382.38 | 887,265 |
| Sep 21, 2023 | 375.20 | 384.80 | 375.20 | 384.60 | 382.98 | 625,721 |
| Sep 20, 2023 | 390.20 | 390.40 | 377.80 | 381.80 | 380.19 | 586,099 |
| Sep 19, 2023 | 371.00 | 388.80 | 370.20 | 383.20 | 381.59 | 796,208 |
| Sep 18, 2023 | 380.80 | 389.20 | 377.60 | 380.20 | 378.60 | 450,739 |
| Sep 15, 2023 | 394.80 | 400.00 | 389.40 | 390.20 | 388.56 | 1,125,538 |
| Sep 14, 2023 | 386.80 | 393.40 | 378.60 | 393.40 | 391.74 | 1,530,847 |
| Sep 13, 2023 | 377.00 | 386.20 | 377.00 | 384.20 | 382.58 | 909,299 |
| Sep 12, 2023 | 391.00 | 391.40 | 377.20 | 378.40 | 376.81 | 2,116,184 |
| Sep 11, 2023 | 391.20 | 405.52 | 390.40 | 392.20 | 390.55 | 1,422,590 |
| Sep 8, 2023 | 385.60 | 399.60 | 381.60 | 383.80 | 382.18 | 455,255 |
| Sep 7, 2023 | 384.20 | 398.20 | 384.20 | 395.00 | 393.34 | 655,583 |
| Sep 6, 2023 | 378.80 | 396.20 | 378.80 | 388.00 | 386.37 | 461,849 |
| Sep 5, 2023 | 378.20 | 390.60 | 378.20 | 386.80 | 385.17 | 542,955 |
| Sep 4, 2023 | 386.80 | 390.80 | 383.80 | 386.00 | 384.37 | 316,543 |
| Sep 1, 2023 | 388.00 | 391.07 | 382.20 | 389.00 | 387.36 | 448,887 |
| Aug 31, 2023 | 377.00 | 388.00 | 377.00 | 386.40 | 384.77 | 1,050,491 |
| Aug 30, 2023 | 377.00 | 384.79 | 377.00 | 379.20 | 377.60 | 413,329 |
| Aug 29, 2023 | 384.80 | 387.22 | 381.20 | 384.20 | 382.58 | 493,368 |
| Aug 25, 2023 | 385.60 | 385.60 | 374.00 | 379.40 | 377.80 | 382,032 |
| Aug 24, 2023 | 378.20 | 381.60 | 372.60 | 377.20 | 375.61 | 536,537 |
| Aug 23, 2023 | 377.40 | 378.20 | 367.80 | 377.00 | 375.41 | 388,112 |
| Aug 22, 2023 | 382.40 | 382.40 | 368.00 | 368.60 | 367.05 | 746,553 |
| Aug 21, 2023 | 380.60 | 380.60 | 370.20 | 373.40 | 371.83 | 527,216 |
| Aug 18, 2023 | 385.60 | 391.00 | 373.00 | 375.00 | 373.42 | 933,044 |
| Aug 17, 2023 | 391.40 | 393.40 | 386.20 | 386.20 | 384.57 | 604,532 |
| Aug 16, 2023 | 389.20 | 395.40 | 389.20 | 390.60 | 388.95 | 786,718 |
| Aug 15, 2023 | 394.00 | 395.20 | 388.20 | 392.60 | 390.95 | 970,200 |
| Aug 14, 2023 | 389.20 | 393.00 | 383.80 | 390.40 | 388.76 | 802,031 |
| Aug 11, 2023 | 393.40 | 393.40 | 387.20 | 389.40 | 387.76 | 793,206 |
| Aug 10, 2023 | 390.00 | 394.80 | 386.80 | 393.40 | 391.74 | 843,399 |
| Aug 9, 2023 | 382.20 | 391.00 | 379.40 | 391.00 | 389.35 | 601,044 |
| Aug 8, 2023 | 386.00 | 386.00 | 372.20 | 377.20 | 375.61 | 495,021 |
| Aug 7, 2023 | 380.20 | 384.40 | 378.40 | 378.40 | 376.81 | 498,392 |
| Aug 4, 2023 | 364.80 | 388.40 | 364.80 | 386.20 | 384.57 | 781,790 |
| Aug 3, 2023 | 379.80 | 379.80 | 367.00 | 373.80 | 372.23 | 673,275 |
| Aug 2, 2023 | 370.60 | 373.60 | 367.40 | 372.20 | 370.63 | 665,467 |
| Aug 1, 2023 | 374.60 | 377.00 | 361.80 | 371.20 | 369.64 | 1,095,683 |
| Jul 31, 2023 | 365.00 | 377.20 | 365.00 | 374.40 | 372.82 | 1,397,171 |
| Jul 28, 2023 | 380.00 | 391.19 | 370.31 | 372.60 | 371.03 | 3,151,545 |
| Jul 27, 2023 | 393.80 | 399.40 | 385.80 | 386.20 | 384.57 | 1,469,791 |
| Jul 26, 2023 | 392.20 | 405.00 | 391.60 | 394.20 | 392.54 | 2,274,544 |
| Jul 25, 2023 | 386.80 | 391.00 | 372.80 | 390.00 | 388.36 | 2,291,072 |
| Jul 24, 2023 | 370.00 | 387.80 | 369.80 | 387.80 | 386.17 | 5,081,559 |
| Jul 21, 2023 | 367.40 | 385.20 | 362.28 | 377.40 | 375.81 | 3,106,962 |
| Jul 20, 2023 | 309.80 | 361.60 | 306.60 | 361.60 | 360.08 | 3,391,381 |
| Jul 19, 2023 | 314.40 | 315.60 | 306.40 | 315.60 | 314.27 | 1,872,885 |
| Jul 18, 2023 | 308.00 | 314.00 | 305.00 | 309.00 | 307.70 | 1,728,020 |
| Jul 17, 2023 | 292.40 | 310.00 | 289.40 | 305.60 | 304.31 | 1,214,874 |
| Jul 14, 2023 | 291.00 | 308.20 | 291.00 | 298.00 | 296.74 | 3,193,002 |
| Jul 13, 2023 | 287.80 | 296.00 | 283.00 | 296.00 | 294.75 | 1,235,347 |
| Jul 12, 2023 | 273.00 | 286.00 | 272.80 | 286.00 | 284.80 | 621,290 |
| Jul 11, 2023 | 274.00 | 274.20 | 270.80 | 272.80 | 271.65 | 493,124 |
| Jul 10, 2023 | 266.80 | 273.40 | 266.60 | 272.40 | 271.25 | 452,429 |
| Jul 7, 2023 | 275.00 | 275.00 | 267.20 | 269.00 | 267.87 | 511,835 |
| Jul 6, 2023 | 275.20 | 275.20 | 270.08 | 271.00 | 269.86 | 837,436 |
| Jul 5, 2023 | 279.00 | 280.00 | 275.20 | 276.00 | 274.84 | 562,097 |
| Jul 4, 2023 | 284.20 | 285.00 | 279.20 | 279.20 | 278.02 | 460,968 |
| Jul 3, 2023 | 283.00 | 286.20 | 282.80 | 284.40 | 283.20 | 2,204,316 |
| Jun 30, 2023 | 283.60 | 284.79 | 277.20 | 282.60 | 281.41 | 1,880,128 |
| Jun 29, 2023 | 295.00 | 299.80 | 283.20 | 283.20 | 282.01 | 1,197,206 |
| Jun 28, 2023 | 295.60 | 299.80 | 288.40 | 299.20 | 297.94 | 1,149,631 |
| Jun 27, 2023 | 288.40 | 291.80 | 283.31 | 289.20 | 287.98 | 528,237 |
| Jun 26, 2023 | 297.80 | 297.80 | 283.00 | 287.60 | 286.39 | 393,267 |
| Jun 23, 2023 | 288.40 | 292.60 | 285.60 | 289.40 | 288.18 | 612,440 |
| Jun 22, 2023 | 303.40 | 303.40 | 288.48 | 289.20 | 287.98 | 537,215 |
| Jun 21, 2023 | 300.00 | 307.00 | 300.00 | 305.40 | 304.11 | 442,012 |
| Jun 20, 2023 | 305.40 | 308.60 | 302.40 | 307.40 | 306.11 | 516,165 |
| Jun 19, 2023 | 308.80 | 316.80 | 307.14 | 311.40 | 310.09 | 2,298,593 |
| Jun 16, 2023 | 300.00 | 308.80 | 300.00 | 308.80 | 307.50 | 1,883,669 |
| Jun 15, 2023 | 308.20 | 309.20 | 303.36 | 303.80 | 302.52 | 491,623 |
| Jun 14, 2023 | 310.00 | 310.00 | 301.20 | 304.60 | 303.32 | 743,092 |
| Jun 13, 2023 | 315.00 | 315.00 | 307.40 | 309.00 | 307.70 | 433,095 |
| Jun 12, 2023 | 312.00 | 319.20 | 309.20 | 310.20 | 308.89 | 511,296 |
| Jun 9, 2023 | 311.60 | 320.60 | 311.60 | 317.20 | 315.86 | 751,073 |
| Jun 8, 2023 | 315.00 | 318.00 | 313.60 | 317.60 | 316.26 | 492,264 |
| Jun 7, 2023 | 315.00 | 315.00 | 310.60 | 313.80 | 312.48 | 2,193,266 |
| Jun 6, 2023 | 309.00 | 312.20 | 309.00 | 312.20 | 310.89 | 423,077 |
| Jun 5, 2023 | 307.40 | 314.80 | 307.40 | 311.20 | 309.89 | 483,252 |
| Jun 2, 2023 | 315.80 | 315.80 | 308.40 | 312.60 | 311.28 | 1,646,062 |
| Jun 1, 2023 | 307.40 | 312.69 | 307.40 | 309.20 | 307.90 | 389,227 |
| May 31, 2023 | 312.80 | 312.80 | 306.60 | 308.20 | 306.90 | 1,120,473 |
| May 30, 2023 | 310.00 | 313.20 | 307.40 | 310.40 | 309.09 | 692,582 |
| May 26, 2023 | 305.60 | 308.60 | 305.60 | 308.40 | 307.10 | 412,297 |
| May 25, 2023 | 305.00 | 308.60 | 305.00 | 306.60 | 305.31 | 453,291 |
| May 24, 2023 | 317.80 | 317.80 | 305.00 | 308.60 | 307.30 | 430,559 |
| May 23, 2023 | 317.00 | 319.20 | 309.53 | 311.40 | 310.09 | 298,839 |
| May 22, 2023 | 327.40 | 327.40 | 317.20 | 319.00 | 317.66 | 789,090 |
| May 19, 2023 | 321.00 | 321.00 | 316.80 | 319.00 | 317.66 | 434,153 |
| May 18, 2023 | 325.60 | 325.60 | 318.13 | 320.80 | 319.45 | 361,576 |
| May 17, 2023 | 317.40 | 319.00 | 312.51 | 318.20 | 316.86 | 524,815 |
| May 16, 2023 | 310.20 | 317.20 | 310.20 | 316.20 | 314.87 | 284,410 |
| May 15, 2023 | 308.40 | 316.00 | 307.40 | 313.20 | 311.88 | 402,042 |
| May 12, 2023 | 307.00 | 315.80 | 307.00 | 312.00 | 310.69 | 438,732 |
| May 11, 2023 | 320.00 | 320.00 | 311.60 | 313.40 | 312.08 | 669,424 |
| May 10, 2023 | 319.20 | 319.20 | 312.80 | 317.00 | 315.66 | 616,851 |
| May 9, 2023 | 312.60 | 315.39 | 307.60 | 314.00 | 312.68 | 1,367,148 |
| May 5, 2023 | 320.80 | 320.80 | 311.20 | 312.00 | 310.69 | 762,029 |
| May 4, 2023 | 313.40 | 319.66 | 309.60 | 314.00 | 312.68 | 767,146 |
| May 3, 2023 | 321.00 | 325.40 | 320.60 | 321.00 | 319.65 | 823,345 |
| May 2, 2023 | 324.40 | 324.40 | 319.00 | 321.60 | 320.25 | 574,745 |
Related Tickers
BBY.L Balfour Beatty plc
366.20
+1.38%
KIE.L Kier Group plc
136.60
+1.49%
ANA.MC Acciona, S.A.
111.10
+1.74%
COST.L Costain Group PLC
84.70
+1.32%
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
38.04
+0.58%
TRE.MC Técnicas Reunidas, S.A.
9.29
+0.65%
GFRD.L Galliford Try Holdings plc
249.00
+0.81%
MGNS.L Morgan Sindall Group plc
2,275.00
+0.44%
SWEC-B.ST Sweco AB (publ)
116.50
+0.78%
HILS.L Hill & Smith PLC
1,889.36
-0.66%