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	910.20p on 12-10-2026 at 18:35:09
Change	-3.00p -0.33%
Buy	913.20p
Sell	912.20p

Last Trade:	Unknown 5.00 at 910.20p
Day's Volume:	1,344,401
Last Close:	910.20p
Open:	912.20p
ISIN:	GB0009697037

Day's Range	910.20p - 931.60p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.45b
VWAP:	915.58077p
Shares in Issue:	488.75m

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
Unknown*	5	910.20p	OTC Trade	18:15:13 - 12-Oct-26
Unknown*	4	910.20p	OTC Trade	18:13:20 - 12-Oct-26
Buy*	5,664	910.20p	Automatic Execution	16:36:16 - 12-Oct-26
Buy*	4	913.00p	Automatic Execution	16:29:56 - 12-Oct-26
Buy*	397	913.00p	Automatic Execution	16:29:56 - 12-Oct-26
Buy*	151	913.00p	Automatic Execution	16:29:56 - 12-Oct-26
Sell*	44	912.20p	Automatic Execution	16:29:56 - 12-Oct-26
Buy*	160	912.50p	SI Trade	16:29:50 - 12-Oct-26
Buy*	190	912.80p	Automatic Execution	16:29:47 - 12-Oct-26
Buy*	425	912.80p	Automatic Execution	16:29:47 - 12-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	911.20	915.40	901.20	913.20	1,875,681
8th Oct 2026 (Thu)	883.00	907.20	871.60	904.60	1,638,420
7th Oct 2026 (Wed)	902.20	919.60	891.00	891.00	2,165,568
6th Oct 2026 (Tue)	926.40	926.40	899.40	906.60	2,312,085
5th Oct 2026 (Mon)	921.20	937.20	920.60	925.80	1,371,514
2nd Oct 2026 (Fri)	958.00	965.60	922.20	922.20	1,178,172
1st Oct 2026 (Thu)	966.00	981.00	949.20	949.20	2,558,981
30th Sep 2026 (Wed)	1,010.00	1,024.00	981.80	987.00	2,019,884
29th Sep 2026 (Tue)	990.20	1,012.50	975.00	999.00	1,142,944
28th Sep 2026 (Mon)	995.00	1,004.50	982.80	986.00	1,455,993
25th Sep 2026 (Fri)	989.00	995.60	968.00	988.20	3,822,502
24th Sep 2026 (Thu)	977.00	1,003.50	976.60	985.40	3,692,637
23rd Sep 2026 (Wed)	980.20	1,005.50	976.80	995.80	1,644,937
22nd Sep 2026 (Tue)	992.80	998.20	971.20	977.00	2,588,775
21st Sep 2026 (Mon)	994.80	1,000.00	979.20	997.40	1,684,456
18th Sep 2026 (Fri)	1,026.00	1,026.00	986.00	986.00	2,727,467
17th Sep 2026 (Thu)	1,028.50	1,033.50	1,016.00	1,017.50	1,278,860
16th Sep 2026 (Wed)	1,015.00	1,034.50	991.40	1,021.50	3,226,758
15th Sep 2026 (Tue)	957.80	996.20	956.40	993.60	1,473,534
14th Sep 2026 (Mon)	965.40	981.20	956.40	961.00	1,421,598

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
9th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 11:38 am	RNS	Total Voting Rights
1st Oct 2026 10:43 am	RNS	Director/PDMR Shareholding
30th Sep 2026 7:00 am	RNS	Babcock FMSP bridging agreement extended
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,656.28

Change104.23