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	1,420.00p on 20-02-2026 at 19:40:05
Change	23.00p 1.65%
Buy	1,406.00p
Sell	1,404.00p

Last Trade:	Sell 6,315.00 at 1,416.78p
Day's Volume:	1,078,915
Last Close:	1,420.00p
Open:	1,399.00p
ISIN:	GB0009697037

Day's Range	1,392.00p - 1,422.00p
52wk Range:	603.00p - 1,527.00p
Market Capitalisation:	£7.07b
VWAP:	1,415.70782p
Shares in Issue:	498.20m

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
Sell*	6,315	1,416.78p	SI Trade Suspected SELL Trade	17:22:30 - 20-Feb-26
Sell*	6,315	1,416.78p	SI Trade Suspected SELL Trade	17:22:30 - 20-Feb-26
Sell*	370	1,420.00p	SI Trade Suspected SELL Trade	16:48:22 - 20-Feb-26
Sell*	8,303	1,412.182p	SI Trade Suspected SELL Trade	16:47:09 - 20-Feb-26
Sell*	516,344	1,420.00p	Uncrossing Trade	16:35:09 - 20-Feb-26
Sell*	1	1,404.00p	SI Trade	16:29:45 - 20-Feb-26
Unknown*	0	1,404.00p	SI Trade	16:29:45 - 20-Feb-26
Sell*	2	1,404.00p	SI Trade	16:29:45 - 20-Feb-26
Unknown*	172	1,405.00p	OTC Trade	16:29:42 - 20-Feb-26
Unknown*	172	1,405.00p	OTC Trade	16:29:42 - 20-Feb-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	1,399.00	1,422.00	1,392.00	1,420.00	1,078,915
19th Feb 2026 (Thu)	1,389.00	1,397.00	1,352.00	1,397.00	989,862
18th Feb 2026 (Wed)	1,352.00	1,396.00	1,352.00	1,376.00	2,110,837
17th Feb 2026 (Tue)	1,346.00	1,351.00	1,318.00	1,351.00	1,013,958
16th Feb 2026 (Mon)	1,305.00	1,350.00	1,305.00	1,346.00	1,382,856
13th Feb 2026 (Fri)	1,284.00	1,313.00	1,276.00	1,299.00	1,196,546
12th Feb 2026 (Thu)	1,325.00	1,331.00	1,279.00	1,284.00	1,295,689
11th Feb 2026 (Wed)	1,365.00	1,366.00	1,307.00	1,307.00	2,594,544
10th Feb 2026 (Tue)	1,400.00	1,404.00	1,319.00	1,364.00	3,100,469
9th Feb 2026 (Mon)	1,405.00	1,434.00	1,396.00	1,429.00	1,188,850
6th Feb 2026 (Fri)	1,383.00	1,413.00	1,378.00	1,391.00	1,160,940
5th Feb 2026 (Thu)	1,408.00	1,433.00	1,378.00	1,390.00	1,734,807
4th Feb 2026 (Wed)	1,468.00	1,485.00	1,414.00	1,423.00	1,897,454
3rd Feb 2026 (Tue)	1,448.00	1,468.00	1,442.00	1,468.00	2,176,697
2nd Feb 2026 (Mon)	1,424.00	1,436.00	1,411.00	1,424.00	4,937,097
30th Jan 2026 (Fri)	1,452.00	1,467.00	1,425.00	1,435.00	1,554,081
29th Jan 2026 (Thu)	1,496.00	1,497.00	1,454.00	1,457.00	2,001,290
28th Jan 2026 (Wed)	1,507.00	1,519.00	1,484.00	1,489.00	3,868,027
27th Jan 2026 (Tue)	1,460.00	1,494.00	1,440.00	1,494.00	3,793,178
26th Jan 2026 (Mon)	1,467.00	1,483.00	1,443.00	1,454.00	3,572,092
23rd Jan 2026 (Fri)	1,440.00	1,484.00	1,408.00	1,454.00	2,315,840
22nd Jan 2026 (Thu)	1,473.00	1,486.00	1,442.00	1,464.00	1,599,189

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85