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	980.60p on 08-09-2026 at 13:01:32
Change	0.60p 0.06%
Buy	980.80p
Sell	980.60p

Last Trade:	Buy 20.00 at 980.60p
Day's Volume:	310,912
Last Close:	980.00p
Open:	978.80p
ISIN:	GB0009697037

Day's Range	964.80p - 983.80p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.81b
VWAP:	975.84061p
Shares in Issue:	490.47m

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*	20	980.60p	Automatic Execution	14:00:36 - 08-Sep-26
Sell*	4	981.00p	Automatic Execution	14:00:05 - 08-Sep-26
Sell*	39	981.00p	Automatic Execution	14:00:05 - 08-Sep-26
Sell*	106	981.00p	Automatic Execution	13:57:47 - 08-Sep-26
Sell*	30	981.00p	Automatic Execution	13:57:33 - 08-Sep-26
Sell*	22	981.00p	Automatic Execution	13:57:33 - 08-Sep-26
Sell*	1	981.00p	Automatic Execution	13:57:33 - 08-Sep-26
Sell*	5	980.20p	SI Trade	13:56:29 - 08-Sep-26
Buy*	56	980.40p	Automatic Execution	13:55:00 - 08-Sep-26
Buy*	305	980.40p	Automatic Execution	13:55:00 - 08-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Aug 2026 (Tue)	1,176.00	1,180.50	1,138.50	1,138.50	1,092,012
17th Aug 2026 (Mon)	1,190.00	1,196.50	1,159.00	1,177.00	1,827,660
14th Aug 2026 (Fri)	1,190.00	1,208.50	1,188.00	1,193.50	1,442,910
13th Aug 2026 (Thu)	1,226.00	1,226.00	1,181.00	1,181.50	1,009,605
12th Aug 2026 (Wed)	1,194.00	1,212.00	1,194.00	1,205.00	986,460
11th Aug 2026 (Tue)	1,188.00	1,210.00	1,180.50	1,191.00	979,458
10th Aug 2026 (Mon)	1,188.50	1,195.50	1,178.50	1,190.50	585,219

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
4th Sep 2026 3:37 pm	RNS	Director/PDMR Shareholding
4th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 8:42 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
28th Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,832.13

Change10.00