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	1,476.00p on 22-01-2026 at 10:31:03
Change	-9.00p -0.61%
Buy	1,477.00p
Sell	1,475.00p

Last Trade:	Buy 1.00 at 1,477.00p
Day's Volume:	334,342
Last Close:	1,485.00p
Open:	1,473.00p
ISIN:	GB0009697037

Day's Range	1,450.00p - 1,480.00p
52wk Range:	500.50p - 1,527.00p
Market Capitalisation:	£7.36b
VWAP:	1,464.21972p
Shares in Issue:	498.33m

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*	1	1,477.00p	SI Trade	10:31:03 - 22-Jan-26
Sell*	261	1,476.00p	Automatic Execution	10:31:01 - 22-Jan-26
Sell*	281	1,476.00p	Automatic Execution	10:31:01 - 22-Jan-26
Sell*	219	1,476.00p	Automatic Execution	10:31:01 - 22-Jan-26
Unknown*	0	1,478.00p	SI Trade	10:30:55 - 22-Jan-26
Unknown*	0	1,478.00p	SI Trade	10:29:26 - 22-Jan-26
Unknown*	0	1,478.00p	SI Trade	10:29:01 - 22-Jan-26
Sell*	151	1,477.00p	Automatic Execution	10:28:50 - 22-Jan-26
Sell*	151	1,477.00p	Automatic Execution	10:28:50 - 22-Jan-26
Sell*	100	1,477.00p	Automatic Execution	10:28:50 - 22-Jan-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	1,473.00	1,480.00	1,450.00	1,485.00	334,342
21st Jan 2026 (Wed)	1,482.00	1,512.00	1,453.00	1,485.00	1,610,728
20th Jan 2026 (Tue)	1,481.00	1,489.00	1,455.00	1,482.00	2,076,380
19th Jan 2026 (Mon)	1,487.00	1,523.00	1,482.00	1,486.00	1,407,418
16th Jan 2026 (Fri)	1,469.00	1,498.00	1,466.00	1,484.00	2,140,273
15th Jan 2026 (Thu)	1,485.00	1,486.00	1,466.00	1,468.00	1,363,795
14th Jan 2026 (Wed)	1,508.00	1,527.00	1,461.00	1,475.00	2,183,008
13th Jan 2026 (Tue)	1,490.00	1,512.00	1,485.00	1,502.00	1,442,567
12th Jan 2026 (Mon)	1,477.00	1,510.00	1,469.00	1,490.00	4,146,274
9th Jan 2026 (Fri)	1,450.00	1,473.00	1,441.00	1,469.00	6,543,601
8th Jan 2026 (Thu)	1,450.00	1,476.00	1,434.00	1,450.00	1,765,380
7th Jan 2026 (Wed)	1,389.00	1,444.00	1,381.00	1,441.00	2,311,915
6th Jan 2026 (Tue)	1,345.00	1,398.00	1,341.00	1,388.00	2,766,897
5th Jan 2026 (Mon)	1,304.00	1,347.00	1,299.00	1,347.00	2,418,386
2nd Jan 2026 (Fri)	1,248.00	1,287.00	1,244.00	1,273.00	1,386,470
1st Jan 2026 (Thu)	1,243.00	1,243.00	1,243.00	1,243.00	0
31st Dec 2025 (Wed)	1,244.00	1,244.00	1,232.00	1,243.00	203,398
30th Dec 2025 (Tue)	1,219.00	1,244.00	1,219.00	1,242.00	781,881
29th Dec 2025 (Mon)	1,244.00	1,249.00	1,215.00	1,217.00	862,516
26th Dec 2025 (Fri)	1,260.00	1,260.00	1,260.00	1,260.00	0
25th Dec 2025 (Thu)	1,260.00	1,260.00	1,260.00	1,260.00	0
24th Dec 2025 (Wed)	1,253.00	1,264.00	1,251.00	1,260.00	664,586
23rd Dec 2025 (Tue)	1,253.00	1,262.00	1,249.00	1,257.00	1,092,478
22nd Dec 2025 (Mon)	1,257.00	1,257.00	1,245.00	1,253.00	795,547

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
21st Jan 2026 11:05 am	RNS	Director/PDMR Shareholding
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 10:06 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,213.71

Change75.62