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	957.00p on 15-05-2026 at 17:45:10
Change	-18.40p -1.89%
Buy	945.40p
Sell	944.80p

Last Trade:	Buy 5,026.00 at 957.00p
Day's Volume:	2,405,056
Last Close:	957.00p
Open:	967.20p
ISIN:	GB0009697037

Day's Range	944.20p - 986.40p
52wk Range:	839.00p - 1,527.00p
Market Capitalisation:	£4.68b
VWAP:	958.70772p
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
Buy*	5,026	957.00p	SI Trade	16:35:11 - 15-May-26
Buy*	1,357,146	957.00p	Suspected BUY Trade	16:35:11 - 15-May-26
Unknown*	0	944.80p	SI Trade	16:29:53 - 15-May-26
Buy*	10	945.20p	SI Trade	16:29:53 - 15-May-26
Buy*	201	945.20p	Automatic Execution	16:29:53 - 15-May-26
Buy*	19	945.20p	Automatic Execution	16:29:53 - 15-May-26
Buy*	2	945.20p	Automatic Execution	16:29:53 - 15-May-26
Buy*	249	945.20p	SI Trade	16:29:47 - 15-May-26
Buy*	397	945.096p	Ordinary	16:29:42 - 15-May-26
Sell*	115	945.00p	Automatic Execution	16:29:39 - 15-May-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	967.20	986.40	944.20	957.00	2,405,056
14th May 2026 (Thu)	1,015.50	1,015.50	975.40	975.40	4,310,307
13th May 2026 (Wed)	1,017.00	1,048.00	1,000.00	1,015.00	2,048,665
12th May 2026 (Tue)	1,018.00	1,022.50	1,005.00	1,007.00	2,668,747
11th May 2026 (Mon)	1,054.00	1,056.00	1,014.50	1,035.00	3,494,138
8th May 2026 (Fri)	1,099.00	1,099.00	1,052.50	1,052.50	2,202,968
7th May 2026 (Thu)	1,126.50	1,128.50	1,080.00	1,100.00	1,356,335
6th May 2026 (Wed)	1,114.00	1,125.50	1,101.50	1,123.00	1,935,436
5th May 2026 (Tue)	1,099.50	1,117.50	1,081.50	1,095.50	8,126,998
4th May 2026 (Mon)	1,100.00	1,100.00	1,100.00	1,100.00	0
1st May 2026 (Fri)	1,086.50	1,105.00	1,081.50	1,100.00	551,052
30th Apr 2026 (Thu)	1,078.00	1,103.50	1,071.00	1,103.50	1,890,954
29th Apr 2026 (Wed)	1,117.00	1,117.00	1,086.50	1,087.00	983,825
28th Apr 2026 (Tue)	1,105.50	1,107.00	1,082.00	1,096.50	5,825,533
27th Apr 2026 (Mon)	1,131.00	1,139.50	1,105.50	1,105.50	3,188,812
24th Apr 2026 (Fri)	1,174.00	1,177.00	1,131.50	1,131.50	2,502,383
23rd Apr 2026 (Thu)	1,188.50	1,194.50	1,160.00	1,186.00	1,296,160
22nd Apr 2026 (Wed)	1,222.00	1,232.00	1,197.50	1,201.00	5,096,187
21st Apr 2026 (Tue)	1,245.50	1,249.50	1,206.00	1,215.50	3,573,599
20th Apr 2026 (Mon)	1,249.50	1,255.50	1,225.00	1,232.50	1,639,505
17th Apr 2026 (Fri)	1,230.50	1,275.50	1,227.50	1,255.50	2,619,513
16th Apr 2026 (Thu)	1,268.50	1,268.50	1,224.00	1,234.50	1,046,528

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
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
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56