Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Babcock (BAB) Share Price

Intraday
Historical

Price	1,169.00p on 08-12-2025 at 13:15:38
Change	23.00p 2.01%
Buy	1,170.00p
Sell	1,169.00p

Last Trade:	Buy 17.00 at 1,170.00p
Day's Volume:	212,162
Last Close:	1,146.00p
Open:	1,153.00p
ISIN:	GB0009697037

Day's Range	1,152.00p - 1,172.00p
52wk Range:	479.40p - 1,331.00p
Market Capitalisation:	£5.83b
VWAP:	1,161.34387p
Shares in Issue:	498.73m

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Babcock (BAB) Latest Trades
Buy*	17	1,170.00p	SI Trade	13:15:37 - 08-Dec-25
Unknown*	0	1,170.00p	SI Trade	13:15:32 - 08-Dec-25
Unknown*	0	1,169.00p	SI Trade	13:15:07 - 08-Dec-25
Unknown*	521	1,169.00p	SI Trade	13:14:13 - 08-Dec-25
Buy*	150	1,169.00p	Automatic Execution	13:13:33 - 08-Dec-25
Buy*	125	1,169.00p	Automatic Execution	13:13:33 - 08-Dec-25
Buy*	46	1,169.00p	Automatic Execution	13:13:31 - 08-Dec-25
Buy*	150	1,169.00p	Automatic Execution	13:13:31 - 08-Dec-25
Buy*	93	1,168.00p	Automatic Execution	13:12:43 - 08-Dec-25
Buy*	259	1,168.00p	Automatic Execution	13:12:43 - 08-Dec-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	1,153.00	1,172.00	1,152.00	1,146.00	212,162
5th Dec 2025 (Fri)	1,155.00	1,168.00	1,146.00	1,146.00	4,730,611
4th Dec 2025 (Thu)	1,135.00	1,152.00	1,124.00	1,147.00	1,109,776
3rd Dec 2025 (Wed)	1,130.00	1,138.00	1,118.00	1,132.00	839,786
2nd Dec 2025 (Tue)	1,100.00	1,123.00	1,097.00	1,115.00	1,570,269
1st Dec 2025 (Mon)	1,122.00	1,122.00	1,104.00	1,104.00	1,019,280
28th Nov 2025 (Fri)	1,152.00	1,152.00	1,121.00	1,133.00	1,232,940
27th Nov 2025 (Thu)	1,138.00	1,146.00	1,118.00	1,145.00	833,008
26th Nov 2025 (Wed)	1,150.00	1,151.00	1,110.00	1,132.00	1,171,792
25th Nov 2025 (Tue)	1,136.00	1,137.00	1,100.00	1,128.00	1,614,662
24th Nov 2025 (Mon)	1,158.00	1,162.00	1,112.00	1,132.00	7,931,651
21st Nov 2025 (Fri)	1,094.00	1,168.00	1,054.00	1,150.00	2,809,261
20th Nov 2025 (Thu)	1,122.00	1,148.00	1,120.00	1,130.00	2,013,242
19th Nov 2025 (Wed)	1,143.00	1,151.00	1,101.00	1,118.00	1,738,207
18th Nov 2025 (Tue)	1,140.00	1,163.00	1,131.00	1,157.00	3,877,490
17th Nov 2025 (Mon)	1,175.00	1,187.00	1,163.00	1,166.00	3,961,109
14th Nov 2025 (Fri)	1,169.00	1,178.00	1,151.00	1,175.00	1,894,509
13th Nov 2025 (Thu)	1,176.00	1,199.00	1,166.00	1,185.00	995,364
12th Nov 2025 (Wed)	1,179.00	1,182.00	1,157.00	1,179.00	1,029,023
11th Nov 2025 (Tue)	1,211.00	1,211.00	1,172.00	1,177.00	878,835
10th Nov 2025 (Mon)	1,198.00	1,201.00	1,181.00	1,194.00	1,920,666

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 1:08 pm	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value9,668.30

Change1.29