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	902.80p on 07-10-2026 at 11:19:32
Change	-3.80p -0.42%
Buy	903.00p
Sell	902.80p

Last Trade:	Sell 152.00 at 902.80p
Day's Volume:	307,818
Last Close:	906.60p
Open:	902.20p
ISIN:	GB0009697037

Day's Range	902.20p - 919.60p
52wk Range:	899.40p - 1,527.00p
Market Capitalisation:	£4.42b
VWAP:	911.45927p
Shares in Issue:	489.56m

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*	152	902.80p	Automatic Execution	12:19:31 - 07-Oct-26
Buy*	1	903.00p	SI Trade	12:19:08 - 07-Oct-26
Unknown*	0	902.80p	SI Trade	12:19:08 - 07-Oct-26
Buy*	3	903.00p	SI Trade	12:17:19 - 07-Oct-26
Buy*	503	902.702p	SI Trade	12:16:27 - 07-Oct-26
Sell*	20	902.80p	Automatic Execution	12:16:08 - 07-Oct-26
Sell*	192	902.80p	Automatic Execution	12:16:08 - 07-Oct-26
Sell*	420	903.00p	Automatic Execution	12:15:47 - 07-Oct-26
Buy*	56	903.00p	Automatic Execution	12:15:47 - 07-Oct-26
Buy*	20	902.80p	Automatic Execution	12:15:45 - 07-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	926.40	926.40	899.40	906.60	2,312,085
5th Oct 2026 (Mon)	921.20	937.20	920.60	925.80	1,371,514
2nd Oct 2026 (Fri)	958.00	965.60	922.20	922.20	1,178,172
1st Oct 2026 (Thu)	966.00	981.00	949.20	949.20	2,558,981
30th Sep 2026 (Wed)	1,010.00	1,024.00	981.80	987.00	2,019,884
29th Sep 2026 (Tue)	990.20	1,012.50	975.00	999.00	1,142,944
28th Sep 2026 (Mon)	995.00	1,004.50	982.80	986.00	1,455,993
25th Sep 2026 (Fri)	989.00	995.60	968.00	988.20	3,822,502
24th Sep 2026 (Thu)	977.00	1,003.50	976.60	985.40	3,692,637
23rd Sep 2026 (Wed)	980.20	1,005.50	976.80	995.80	1,644,937
22nd Sep 2026 (Tue)	992.80	998.20	971.20	977.00	2,588,775
21st Sep 2026 (Mon)	994.80	1,000.00	979.20	997.40	1,684,456
18th Sep 2026 (Fri)	1,026.00	1,026.00	986.00	986.00	2,727,467
17th Sep 2026 (Thu)	1,028.50	1,033.50	1,016.00	1,017.50	1,278,860
16th Sep 2026 (Wed)	1,015.00	1,034.50	991.40	1,021.50	3,226,758
15th Sep 2026 (Tue)	957.80	996.20	956.40	993.60	1,473,534
14th Sep 2026 (Mon)	965.40	981.20	956.40	961.00	1,421,598
11th Sep 2026 (Fri)	967.00	978.20	954.20	965.40	2,367,711
10th Sep 2026 (Thu)	956.60	979.80	946.80	969.60	1,373,948
9th Sep 2026 (Wed)	960.00	976.80	958.40	960.60	1,259,622
8th Sep 2026 (Tue)	978.80	983.80	964.80	975.60	1,134,332
7th Sep 2026 (Mon)	989.60	1,005.00	976.20	980.00	1,646,963

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
6th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 11:38 am	RNS	Total Voting Rights
1st Oct 2026 10:43 am	RNS	Director/PDMR Shareholding
30th Sep 2026 7:00 am	RNS	Babcock FMSP bridging agreement extended
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
29th Sep 2026 12:28 pm	RNS	Director/PDMR Shareholding
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,463.98

Change-77.71