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	986.00p on 18-09-2026 at 18:15:09
Change	-31.50p -3.1%
Buy	988.20p
Sell	987.20p

Last Trade:	Buy 14,124.00 at 986.00p
Day's Volume:	2,727,467
Last Close:	986.00p
Open:	1,026.00p
ISIN:	GB0009697037

Day's Range	986.00p - 1,026.00p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.84b
VWAP:	991.49222p
Shares in Issue:	490.88m

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*	14,124	986.00p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Sell*	24,874	986.00p	SI Trade	16:46:44 - 18-Sep-26
Unknown*	1,904	986.00p	SI Trade	16:36:35 - 18-Sep-26
Unknown*	24,874	986.00p	SI Trade	16:36:35 - 18-Sep-26
Unknown*	1,702	986.00p	SI Trade	16:36:21 - 18-Sep-26
Buy*	7,168	986.00p	SI Trade	16:35:08 - 18-Sep-26
Buy*	2,654	986.00p	SI Trade	16:35:08 - 18-Sep-26
Buy*	1,099	986.00p	SI Trade	16:35:08 - 18-Sep-26
Buy*	970	986.00p	SI Trade	16:35:08 - 18-Sep-26
Buy*	50	986.00p	Automatic Execution	16:35:08 - 18-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Sep 2026 (Fri)	967.00	978.20	954.20	965.40	2,367,711
10th Sep 2026 (Thu)	956.60	979.80	946.80	969.60	1,373,948
9th Sep 2026 (Wed)	960.00	976.80	958.40	960.60	1,259,622
8th Sep 2026 (Tue)	978.80	983.80	964.80	975.60	1,134,332
7th Sep 2026 (Mon)	989.60	1,005.00	976.20	980.00	1,646,963
4th Sep 2026 (Fri)	995.00	1,015.50	990.80	990.80	2,696,292
3rd Sep 2026 (Thu)	1,009.00	1,013.50	993.00	993.00	2,093,030
2nd Sep 2026 (Wed)	1,021.50	1,023.00	996.00	1,004.00	1,914,062
1st Sep 2026 (Tue)	1,053.00	1,058.00	1,024.00	1,024.00	2,904,839
31st Aug 2026 (Mon)	1,056.50	1,056.50	1,056.50	1,056.50	0
28th Aug 2026 (Fri)	1,084.50	1,085.50	1,053.00	1,056.50	1,608,803
27th Aug 2026 (Thu)	1,087.50	1,089.50	1,072.50	1,082.00	1,096,790
26th Aug 2026 (Wed)	1,096.50	1,106.50	1,085.50	1,085.50	1,414,866
25th Aug 2026 (Tue)	1,084.00	1,092.50	1,073.50	1,092.50	879,537
24th Aug 2026 (Mon)	1,102.50	1,115.50	1,081.50	1,081.50	912,709
21st Aug 2026 (Fri)	1,118.00	1,120.50	1,104.50	1,104.50	2,032,377
20th Aug 2026 (Thu)	1,134.50	1,149.00	1,118.00	1,118.00	1,380,523
19th Aug 2026 (Wed)	1,137.00	1,154.50	1,120.00	1,131.50	2,592,778

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
18th Sep 2026 2:47 pm	RNS	Holding(s) in Company
18th Sep 2026 7:00 am	RNS	Transaction in Own Shares
17th Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 4:13 pm	RNS	Result of AGM
16th Sep 2026 7:00 am	RNS	AGM trading update
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares
15th Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
11th Sep 2026 6:14 pm	RNS	Holding(s) in Company
11th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01