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	1,046.00p on 01-06-2026 at 16:15:00
Change	-50.50p -4.61%
Buy	1,049.00p
Sell	1,047.50p

Last Trade:	Sell 231.00 at 1,046.00p
Day's Volume:	1,273,940
Last Close:	1,046.00p
Open:	1,089.00p
ISIN:	GB0009697037

Day's Range	1,041.50p - 1,091.50p
52wk Range:	935.00p - 1,527.00p
Market Capitalisation:	£5.12b
VWAP:	1,052.79195p
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
Sell*	231	1,046.00p	SI Trade	16:50:44 - 01-Jun-26
Buy*	35,575	1,048.081p	SI Trade Negotiated Trade	16:39:33 - 01-Jun-26
Buy*	5,786	1,046.00p	Automatic Execution	16:38:01 - 01-Jun-26
Buy*	1,036	1,046.00p	Automatic Execution	16:38:01 - 01-Jun-26
Buy*	777	1,046.00p	SI Trade	16:35:17 - 01-Jun-26
Buy*	677	1,046.00p	SI Trade	16:35:17 - 01-Jun-26
Buy*	653,883	1,046.00p	Suspected BUY Trade	16:35:17 - 01-Jun-26
Buy*	948	1,048.50p	SI Trade	16:29:59 - 01-Jun-26
Sell*	318	1,047.50p	Automatic Execution	16:29:58 - 01-Jun-26
Sell*	200	1,047.50p	Automatic Execution	16:29:58 - 01-Jun-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	1,113.50	1,118.00	1,087.00	1,096.50	4,014,997
28th May 2026 (Thu)	1,058.00	1,116.00	1,057.50	1,108.50	2,536,465
27th May 2026 (Wed)	1,047.00	1,076.00	1,047.00	1,064.50	4,623,767
26th May 2026 (Tue)	1,070.00	1,088.00	1,059.50	1,063.00	1,407,421
25th May 2026 (Mon)	1,063.50	1,063.50	1,063.50	1,063.50	0
22nd May 2026 (Fri)	1,072.00	1,080.00	1,052.50	1,063.50	2,405,487
21st May 2026 (Thu)	1,045.50	1,072.00	1,037.50	1,066.50	3,493,175
20th May 2026 (Wed)	1,009.00	1,039.50	990.60	1,039.50	6,371,215
19th May 2026 (Tue)	988.00	1,004.50	947.20	987.20	3,335,119
18th May 2026 (Mon)	954.40	981.80	941.40	981.80	3,402,595
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

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

Value10,338.95

Change-70.33