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	1,020.00p on 10-07-2026 at 08:07:21
Change	-6.00p -0.58%
Buy	1,020.50p
Sell	1,019.00p

Last Trade:	Buy 90.00 at 1,019.792p
Day's Volume:	99,806
Last Close:	1,026.00p
Open:	1,028.50p
ISIN:	GB0009697037

Day's Range	1,009.00p - 1,028.50p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.03b
VWAP:	1,018.23349p
Shares in Issue:	492.79m

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*	90	1,019.792p	Ordinary	09:07:20 - 10-Jul-26
Unknown*	0	1,021.00p	SI Trade	09:06:22 - 10-Jul-26
Buy*	344	1,020.00p	Automatic Execution	09:05:27 - 10-Jul-26
Buy*	35	1,020.00p	Automatic Execution	09:05:27 - 10-Jul-26
Buy*	105	1,020.00p	Automatic Execution	09:05:27 - 10-Jul-26
Buy*	150	1,020.00p	Automatic Execution	09:05:27 - 10-Jul-26
Sell*	330	1,019.50p	Automatic Execution	09:05:27 - 10-Jul-26
Sell*	396	1,020.50p	Automatic Execution	09:05:26 - 10-Jul-26
Buy*	487	1,021.00p	SI Trade	09:05:11 - 10-Jul-26
Sell*	281	1,020.50p	Automatic Execution	09:05:11 - 10-Jul-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jun 2026 (Fri)	1,040.00	1,059.00	1,033.00	1,046.00	4,187,174
18th Jun 2026 (Thu)	1,048.00	1,049.00	1,017.50	1,032.50	1,640,792
17th Jun 2026 (Wed)	1,046.50	1,057.50	1,034.00	1,042.50	1,082,371
16th Jun 2026 (Tue)	1,041.50	1,060.00	1,041.50	1,042.00	2,045,969
15th Jun 2026 (Mon)	1,036.50	1,050.50	1,020.00	1,033.50	1,771,857
12th Jun 2026 (Fri)	1,041.50	1,041.50	1,023.00	1,034.00	3,557,688
11th Jun 2026 (Thu)	1,011.00	1,036.50	1,001.00	1,028.00	5,451,372
10th Jun 2026 (Wed)	1,012.00	1,026.00	995.40	1,014.00	1,344,528

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
9th Jul 2026 10:24 am	RNS	Director/PDMR Shareholding
9th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 2:01 pm	RNS	Director/PDMR Shareholding
8th Jul 2026 1:58 pm	RNS	Director/PDMR Shareholding
8th Jul 2026 1:57 pm	RNS	Director/PDMR Shareholding
7th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 10:37 am	RNS	Holding(s) in Company
3rd Jul 2026 3:26 pm	RNS	Directorate change
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 2:48 pm	RNS	Holding(s) in Company

See more Babcock regulatory news

FTSE 100 Latest

Value10,489.78

Change17.33