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	921.00p on 29-06-2026 at 18:15:11
Change	-50.00p -5.15%
Buy	928.20p
Sell	927.20p

Last Trade:	Unknown 900,942.00 at 957.00p
Day's Volume:	8,752,202
Last Close:	921.00p
Open:	957.00p
ISIN:	GB0009697037

Day's Range	902.40p - 962.60p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.51b
VWAP:	945.07917p
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
Unknown*	900,942	957.00p	OTC Trade	17:24:48 - 29-Jun-26
Unknown*	900,942	957.00p	OTC Trade	17:24:48 - 29-Jun-26
Sell*	199	921.00p	SI Trade Suspected SELL Trade	16:49:25 - 29-Jun-26
Sell*	23,833	928.899p	SI Trade Suspected SELL Trade	16:47:07 - 29-Jun-26
Buy*	39,085	926.00106p	SI Trade Negotiated Trade	16:36:28 - 29-Jun-26
Sell*	5,937	921.00p	Automatic Execution	16:35:23 - 29-Jun-26
Sell*	1,222	921.00p	Automatic Execution	16:35:22 - 29-Jun-26
Sell*	2,303	921.00p	Automatic Execution	16:35:22 - 29-Jun-26
Sell*	1,142,631	921.00p	Uncrossing Trade	16:35:22 - 29-Jun-26
Sell*	65	927.80p	Automatic Execution	16:29:59 - 29-Jun-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jun 2026 (Tue)	1,038.00	1,038.50	1,008.50	1,008.50	1,534,627
8th Jun 2026 (Mon)	1,025.00	1,045.00	1,015.50	1,038.00	1,282,016
5th Jun 2026 (Fri)	1,044.00	1,049.00	1,034.50	1,035.00	1,194,615
4th Jun 2026 (Thu)	1,037.50	1,044.00	1,028.50	1,038.50	969,663
3rd Jun 2026 (Wed)	1,028.50	1,040.50	1,023.50	1,031.50	1,461,070
2nd Jun 2026 (Tue)	1,059.50	1,063.50	1,021.50	1,036.50	2,741,601
1st Jun 2026 (Mon)	1,089.00	1,091.50	1,041.50	1,046.00	2,662,966

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
29th Jun 2026 5:14 pm	RNS	Annual Financial Report
29th Jun 2026 3:28 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 7:00 am	RNS	Final Results
13th May 2026 7:00 am	RNS	FY26 post close trading update
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

See more Babcock regulatory news

FTSE 100 Latest

Value10,484.22

Change-23.80