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	1,112.50p on 22-07-2026 at 18:05:06
Change	32.00p 2.96%
Buy	1,118.00p
Sell	1,116.50p

Last Trade:	Buy 13,548.00 at 1,107.2225p
Day's Volume:	3,860,688
Last Close:	1,112.50p
Open:	1,083.00p
ISIN:	GB0009697037

Day's Range	1,074.50p - 1,125.50p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.47b
VWAP:	1,114.90891p
Shares in Issue:	491.84m

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*	13,548	1,107.2225p	Suspected BUY Trade	17:06:06 - 22-Jul-26
Sell*	2,292	1,112.50p	SI Trade	16:35:04 - 22-Jul-26
Sell*	1,005	1,112.50p	Automatic Execution	16:35:04 - 22-Jul-26
Sell*	1,035,533	1,112.50p	Uncrossing Trade	16:35:04 - 22-Jul-26
Buy*	12	1,117.50p	Automatic Execution	16:29:57 - 22-Jul-26
Buy*	48	1,117.50p	Automatic Execution	16:29:57 - 22-Jul-26
Buy*	399	1,117.50p	Automatic Execution	16:29:57 - 22-Jul-26
Buy*	126	1,117.00p	Automatic Execution	16:29:57 - 22-Jul-26
Buy*	458	1,117.00p	Automatic Execution	16:29:57 - 22-Jul-26
Buy*	200	1,117.00p	Automatic Execution	16:29:57 - 22-Jul-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	1,051.00	1,124.00	1,051.00	1,080.50	5,981,047
20th Jul 2026 (Mon)	1,030.00	1,045.00	1,030.00	1,037.50	969,135
17th Jul 2026 (Fri)	1,018.50	1,049.00	1,018.50	1,036.00	1,223,507
16th Jul 2026 (Thu)	1,013.50	1,032.50	1,005.50	1,032.50	1,943,974
15th Jul 2026 (Wed)	1,007.00	1,028.50	994.60	1,019.50	3,300,822
14th Jul 2026 (Tue)	1,005.00	1,017.00	993.40	1,013.50	1,368,085
13th Jul 2026 (Mon)	1,003.00	1,016.00	992.60	1,005.00	2,814,462
10th Jul 2026 (Fri)	1,028.50	1,036.50	1,002.50	1,009.50	6,146,063
9th Jul 2026 (Thu)	1,059.00	1,070.50	1,016.50	1,026.00	6,881,863
8th Jul 2026 (Wed)	1,073.50	1,077.00	1,021.00	1,052.00	4,597,792
7th Jul 2026 (Tue)	1,046.00	1,079.00	1,039.50	1,079.00	5,866,708
6th Jul 2026 (Mon)	1,041.50	1,068.50	1,030.00	1,048.00	1,166,925
3rd Jul 2026 (Fri)	1,059.00	1,063.00	1,035.00	1,039.00	1,225,497
2nd Jul 2026 (Thu)	998.80	1,063.00	998.00	1,056.50	2,731,285
1st Jul 2026 (Wed)	959.80	1,004.50	958.60	1,001.00	3,452,107
30th Jun 2026 (Tue)	923.60	953.60	915.80	951.80	3,716,107
29th Jun 2026 (Mon)	957.00	962.60	902.40	921.00	8,752,202
26th Jun 2026 (Fri)	974.80	980.80	957.80	971.00	3,352,726
25th Jun 2026 (Thu)	981.80	995.60	961.00	985.00	3,912,437
24th Jun 2026 (Wed)	1,003.50	1,014.00	975.00	984.00	1,832,780
23rd Jun 2026 (Tue)	988.00	1,025.00	986.80	1,004.50	3,376,516
22nd Jun 2026 (Mon)	1,020.00	1,022.50	959.40	984.40	3,637,356

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
21st Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
17th Jul 2026 7:00 am	RNS	Transaction in Own Shares
16th Jul 2026 7:00 am	RNS	Transaction in Own Shares
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
14th Jul 2026 4:38 pm	RNS	Notice of AGM
14th Jul 2026 1:24 pm	RNS	Admission to Trading
14th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
10th Jul 2026 5:35 pm	RNS	Final Terms

See more Babcock regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06