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	1,186.50p on 07-08-2026 at 18:35:06
Change	-3.50p -0.29%
Buy	1,192.00p
Sell	1,191.50p

Last Trade:	Buy 13,954.00 at 1,189.85p
Day's Volume:	928,637
Last Close:	1,186.50p
Open:	1,191.00p
ISIN:	GB0009697037

Day's Range	1,181.50p - 1,209.00p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.84b
VWAP:	1,191.53297p
Shares in Issue:	492.52m

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*	13,954	1,189.85p	SI Trade Negotiated Trade	16:47:03 - 07-Aug-26
Sell*	302	1,186.50p	Automatic Execution	16:35:28 - 07-Aug-26
Buy*	8	1,186.50p	SI Trade	16:35:27 - 07-Aug-26
Buy*	109	1,186.50p	SI Trade	16:35:27 - 07-Aug-26
Buy*	67	1,186.50p	SI Trade	16:35:27 - 07-Aug-26
Buy*	18	1,186.50p	SI Trade	16:35:27 - 07-Aug-26
Buy*	2	1,186.50p	SI Trade	16:35:27 - 07-Aug-26
Buy*	7	1,186.50p	SI Trade	16:35:27 - 07-Aug-26
Sell*	320,503	1,186.50p	Uncrossing Trade	16:35:27 - 07-Aug-26
Sell*	12,596	1,191.0381p	Negotiated Trade	16:35:24 - 07-Aug-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	1,191.00	1,209.00	1,181.50	1,186.50	928,637
6th Aug 2026 (Thu)	1,188.50	1,208.50	1,183.00	1,190.00	1,400,979
5th Aug 2026 (Wed)	1,193.50	1,216.00	1,185.50	1,185.50	1,596,058
4th Aug 2026 (Tue)	1,156.50	1,185.00	1,149.50	1,180.50	1,808,815
3rd Aug 2026 (Mon)	1,137.50	1,155.00	1,135.00	1,146.50	2,223,769
31st Jul 2026 (Fri)	1,133.50	1,152.00	1,118.00	1,121.00	828,401
30th Jul 2026 (Thu)	1,132.50	1,153.00	1,109.00	1,125.50	1,032,593
29th Jul 2026 (Wed)	1,159.50	1,171.00	1,140.00	1,140.00	1,279,570
28th Jul 2026 (Tue)	1,127.50	1,164.00	1,125.00	1,160.00	1,739,568
27th Jul 2026 (Mon)	1,128.00	1,145.50	1,116.50	1,124.50	1,234,105
24th Jul 2026 (Fri)	1,126.00	1,144.00	1,121.00	1,121.00	1,262,595
23rd Jul 2026 (Thu)	1,110.50	1,151.00	1,104.00	1,134.00	2,468,317
22nd Jul 2026 (Wed)	1,083.00	1,125.50	1,074.50	1,112.50	3,860,688
21st Jul 2026 (Tue)	1,051.00	1,124.00	1,051.00	1,080.50	5,981,047
20th Jul 2026 (Mon)	1,030.00	1,045.00	1,030.00	1,037.50	969,135
17th Jul 2026 (Fri)	1,018.50	1,049.00	1,018.50	1,036.00	1,223,507
16th Jul 2026 (Thu)	1,013.50	1,032.50	1,005.50	1,032.50	1,943,974
15th Jul 2026 (Wed)	1,007.00	1,028.50	994.60	1,019.50	3,300,822
14th Jul 2026 (Tue)	1,005.00	1,017.00	993.40	1,013.50	1,368,085
13th Jul 2026 (Mon)	1,003.00	1,016.00	992.60	1,005.00	2,814,462
10th Jul 2026 (Fri)	1,028.50	1,036.50	1,002.50	1,009.50	6,146,063
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
6th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 5:47 pm	RNS	Holding(s) in Company
5th Aug 2026 12:53 pm	RNS	Director/PDMR Shareholding
4th Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 5:27 pm	RNS	Holding(s) in Company
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 5:22 pm	RNS	Holding(s) in Company
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
24th Jul 2026 5:07 pm	RNS	Holding(s) in Company

See more Babcock regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20