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	1,015.00p on 13-05-2026 at 16:15:00
Change	8.00p 0.79%
Buy	1,011.50p
Sell	1,010.50p

Last Trade:	Buy 639,775.00 at 1,015.00p
Day's Volume:	2,048,603
Last Close:	1,015.00p
Open:	1,017.00p
ISIN:	GB0009697037

Day's Range	1,000.00p - 1,048.00p
52wk Range:	816.50p - 1,527.00p
Market Capitalisation:	£4.97b
VWAP:	1,019.67488p
Shares in Issue:	489.25m

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*	639,775	1,015.00p	Suspected BUY Trade	16:35:02 - 13-May-26
Buy*	85	1,011.50p	SI Trade	16:29:58 - 13-May-26
Buy*	134	1,011.50p	Automatic Execution	16:29:55 - 13-May-26
Buy*	78	1,011.50p	Automatic Execution	16:29:55 - 13-May-26
Buy*	200	1,011.50p	Automatic Execution	16:29:51 - 13-May-26
Buy*	331	1,011.50p	Automatic Execution	16:29:51 - 13-May-26
Buy*	428	1,011.50p	Automatic Execution	16:29:27 - 13-May-26
Sell*	1	1,010.50p	SI Trade	16:29:01 - 13-May-26
Sell*	1	1,010.50p	Automatic Execution	16:29:01 - 13-May-26
Sell*	147	1,010.50p	SI Trade	16:29:00 - 13-May-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	1,018.00	1,022.50	1,005.00	1,007.00	2,668,747
11th May 2026 (Mon)	1,054.00	1,056.00	1,014.50	1,035.00	3,494,138
8th May 2026 (Fri)	1,099.00	1,099.00	1,052.50	1,052.50	2,202,968
7th May 2026 (Thu)	1,126.50	1,128.50	1,080.00	1,100.00	1,356,335
6th May 2026 (Wed)	1,114.00	1,125.50	1,101.50	1,123.00	1,935,436
5th May 2026 (Tue)	1,099.50	1,117.50	1,081.50	1,095.50	8,126,998
4th May 2026 (Mon)	1,100.00	1,100.00	1,100.00	1,100.00	0
1st May 2026 (Fri)	1,086.50	1,105.00	1,081.50	1,100.00	551,052
30th Apr 2026 (Thu)	1,078.00	1,103.50	1,071.00	1,103.50	1,890,954
29th Apr 2026 (Wed)	1,117.00	1,117.00	1,086.50	1,087.00	983,825
28th Apr 2026 (Tue)	1,105.50	1,107.00	1,082.00	1,096.50	5,825,533
27th Apr 2026 (Mon)	1,131.00	1,139.50	1,105.50	1,105.50	3,188,812
24th Apr 2026 (Fri)	1,174.00	1,177.00	1,131.50	1,131.50	2,502,383
23rd Apr 2026 (Thu)	1,188.50	1,194.50	1,160.00	1,186.00	1,296,160
22nd Apr 2026 (Wed)	1,222.00	1,232.00	1,197.50	1,201.00	5,096,187
21st Apr 2026 (Tue)	1,245.50	1,249.50	1,206.00	1,215.50	3,573,599
20th Apr 2026 (Mon)	1,249.50	1,255.50	1,225.00	1,232.50	1,639,505
17th Apr 2026 (Fri)	1,230.50	1,275.50	1,227.50	1,255.50	2,619,513
16th Apr 2026 (Thu)	1,268.50	1,268.50	1,224.00	1,234.50	1,046,528
15th Apr 2026 (Wed)	1,258.50	1,267.50	1,237.00	1,263.50	1,364,078
14th Apr 2026 (Tue)	1,276.00	1,282.50	1,262.50	1,262.50	2,900,483
13th Apr 2026 (Mon)	1,253.00	1,271.50	1,246.00	1,266.50	1,941,630

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
1st May 2026 4:46 pm	RNS	Total Voting Rights
1st May 2026 2:39 pm	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03