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	1,040.00p on 11-11-2026 at 19:35:10
Change	-22.00p -2.07%
Buy	1,042.50p
Sell	1,041.00p

Last Trade:	Unknown 463,927.00 at 1,055.50p
Day's Volume:	1,536,679
Last Close:	1,040.00p
Open:	1,055.50p
ISIN:	GB0009697037

Day's Range	1,030.00p - 1,069.50p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£5.06b
VWAP:	1,046.281p
Shares in Issue:	486.90m

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
Unknown*	463,927	1,055.50p	Negotiated Trade OTC Trade	17:03:09 - 11-Nov-26
Sell*	31	1,040.00p	Automatic Execution	16:36:00 - 11-Nov-26
Sell*	18	1,040.00p	Automatic Execution	16:35:55 - 11-Nov-26
Sell*	666,795	1,040.00p	Uncrossing Trade	16:35:10 - 11-Nov-26
Buy*	416	1,042.00p	Automatic Execution	16:29:58 - 11-Nov-26
Buy*	71	1,042.00p	Automatic Execution	16:29:58 - 11-Nov-26
Sell*	210	1,041.00p	Automatic Execution	16:29:56 - 11-Nov-26
Buy*	525	1,042.00p	Automatic Execution	16:29:56 - 11-Nov-26
Buy*	406	1,042.00p	Automatic Execution	16:29:56 - 11-Nov-26
Buy*	30	1,041.50p	Automatic Execution	16:29:56 - 11-Nov-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2026 (Wed)	1,055.50	1,069.50	1,030.00	1,040.00	1,536,679
10th Nov 2026 (Tue)	1,063.00	1,078.00	1,054.00	1,062.00	1,049,868
9th Nov 2026 (Mon)	1,014.50	1,058.00	1,011.50	1,054.50	760,273
6th Nov 2026 (Fri)	1,015.00	1,017.50	994.20	1,006.50	2,583,619
5th Nov 2026 (Thu)	1,053.00	1,055.00	1,009.50	1,018.50	2,901,532
4th Nov 2026 (Wed)	1,041.50	1,045.50	1,005.50	1,039.50	1,368,742
3rd Nov 2026 (Tue)	1,026.50	1,049.50	1,022.00	1,047.50	1,860,608
2nd Nov 2026 (Mon)	1,019.00	1,047.50	1,009.50	1,031.50	2,609,700
30th Oct 2026 (Fri)	1,030.00	1,030.50	1,007.00	1,024.00	2,731,436
29th Oct 2026 (Thu)	1,012.00	1,042.00	1,012.00	1,026.50	1,135,776
28th Oct 2026 (Wed)	999.60	1,034.50	991.60	1,010.00	1,781,288
27th Oct 2026 (Tue)	1,000.50	1,007.50	984.00	992.80	964,902
26th Oct 2026 (Mon)	945.00	1,002.50	943.00	999.20	1,787,529
23rd Oct 2026 (Fri)	940.00	948.40	931.60	939.20	1,296,839
22nd Oct 2026 (Thu)	937.00	956.20	932.00	945.00	1,078,718
21st Oct 2026 (Wed)	949.80	953.60	934.40	944.40	900,203
20th Oct 2026 (Tue)	947.60	952.40	931.80	945.40	898,977
19th Oct 2026 (Mon)	962.60	962.60	935.80	950.60	833,144
16th Oct 2026 (Fri)	924.80	968.80	924.80	961.80	1,842,615
15th Oct 2026 (Thu)	906.80	930.20	901.20	928.40	1,331,804
14th Oct 2026 (Wed)	895.00	924.80	893.60	913.40	2,257,140
13th Oct 2026 (Tue)	912.60	919.20	887.00	887.20	1,727,732
12th Oct 2026 (Mon)	912.20	931.60	910.20	910.20	1,344,401

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
11th Nov 2026 7:00 am	RNS	Transaction in Own Shares
10th Nov 2026 7:00 am	RNS	Transaction in Own Shares
9th Nov 2026 7:00 am	RNS	Transaction in Own Shares
6th Nov 2026 7:00 am	RNS	Transaction in Own Shares
5th Nov 2026 7:00 am	RNS	Transaction in Own Shares
4th Nov 2026 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 11:15 am	RNS	Total Voting Rights
2nd Nov 2026 7:00 am	RNS	Transaction in Own Shares
30th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,835.47

Change83.88