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	987.00p on 01-10-2026 at 04:45:10
Change	0.00p 0%
Buy	984.60p
Sell	984.00p

Last Trade:	Sell 10.00 at 987.00p
Day's Volume:	0
Last Close:	987.00p
Open:	0.00p
ISIN:	GB0009697037

Day's Range	0.00p - 0.00p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.84b
VWAP:	0.00p
Shares in Issue:	490.20m

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*	10	987.00p	Automatic Execution	16:38:22 - 30-Sep-26
Unknown*	38	984.00p	OTC Trade	16:29:58 - 30-Sep-26
Sell*	38	984.00p	SI Trade	16:29:58 - 30-Sep-26
Buy*	24	984.00p	Automatic Execution	16:29:46 - 30-Sep-26
Buy*	8	983.80p	Automatic Execution	16:29:46 - 30-Sep-26
Buy*	11	983.80p	Automatic Execution	16:29:36 - 30-Sep-26
Sell*	150	983.60p	Automatic Execution	16:29:31 - 30-Sep-26
Sell*	20	983.60p	Automatic Execution	16:29:31 - 30-Sep-26
Buy*	200	983.80p	Automatic Execution	16:29:31 - 30-Sep-26
Buy*	6	983.60p	Automatic Execution	16:29:29 - 30-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
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
24th Sep 2026 4:02 pm	RNS	Director/PDMR Shareholding
24th Sep 2026 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
18th Sep 2026 2:47 pm	RNS	Holding(s) in Company
18th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,606.00

Change-30.71