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	1,146.50p on 03-08-2026 at 18:25:06
Change	25.50p 2.27%
Buy	1,141.50p
Sell	1,140.50p

Last Trade:	Unknown 7,229.00 at 1,146.50p
Day's Volume:	2,223,769
Last Close:	1,146.50p
Open:	1,137.50p
ISIN:	GB0009697037

Day's Range	1,135.00p - 1,155.00p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.64b
VWAP:	1,142.20683p
Shares in Issue:	491.81m

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*	7,229	1,146.50p	OTC Trade	18:27:01 - 03-Aug-26
Buy*	25,735	1,145.44p	SI Trade Negotiated Trade	16:47:06 - 03-Aug-26
Unknown*	644,223	1,146.50p	Uncrossing Trade	16:35:07 - 03-Aug-26
Sell*	13,137	1,141.962p	Negotiated Trade	16:33:45 - 03-Aug-26
Unknown*	0	1,141.50p	SI Trade	16:29:57 - 03-Aug-26
Buy*	66	1,141.00p	Automatic Execution	16:29:38 - 03-Aug-26
Buy*	25	1,141.00p	Automatic Execution	16:29:38 - 03-Aug-26
Buy*	46	1,141.00p	Automatic Execution	16:29:38 - 03-Aug-26
Buy*	30	1,141.00p	Automatic Execution	16:29:38 - 03-Aug-26
Buy*	3	1,141.00p	Automatic Execution	16:29:30 - 03-Aug-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	1,137.50	1,155.00	1,135.00	1,146.50	2,223,769
31st Jul 2026 (Fri)	1,133.50	1,152.00	1,118.00	1,121.00	828,401
30th Jul 2026 (Thu)	1,132.50	1,153.00	1,109.00	1,125.50	1,032,593
29th Jul 2026 (Wed)	1,159.50	1,171.00	1,140.00	1,140.00	1,279,570
28th Jul 2026 (Tue)	1,127.50	1,164.00	1,125.00	1,160.00	1,739,568
27th Jul 2026 (Mon)	1,128.00	1,145.50	1,116.50	1,124.50	1,234,105
24th Jul 2026 (Fri)	1,126.00	1,144.00	1,121.00	1,121.00	1,262,595
23rd Jul 2026 (Thu)	1,110.50	1,151.00	1,104.00	1,134.00	2,468,317
22nd Jul 2026 (Wed)	1,083.00	1,125.50	1,074.50	1,112.50	3,860,688
21st Jul 2026 (Tue)	1,051.00	1,124.00	1,051.00	1,080.50	5,981,047
20th Jul 2026 (Mon)	1,030.00	1,045.00	1,030.00	1,037.50	969,135
17th Jul 2026 (Fri)	1,018.50	1,049.00	1,018.50	1,036.00	1,223,507
16th Jul 2026 (Thu)	1,013.50	1,032.50	1,005.50	1,032.50	1,943,974
15th Jul 2026 (Wed)	1,007.00	1,028.50	994.60	1,019.50	3,300,822
14th Jul 2026 (Tue)	1,005.00	1,017.00	993.40	1,013.50	1,368,085
13th Jul 2026 (Mon)	1,003.00	1,016.00	992.60	1,005.00	2,814,462
10th Jul 2026 (Fri)	1,028.50	1,036.50	1,002.50	1,009.50	6,146,063
9th Jul 2026 (Thu)	1,059.00	1,070.50	1,016.50	1,026.00	6,881,863
8th Jul 2026 (Wed)	1,073.50	1,077.00	1,021.00	1,052.00	4,597,792
7th Jul 2026 (Tue)	1,046.00	1,079.00	1,039.50	1,079.00	5,866,708
6th Jul 2026 (Mon)	1,041.50	1,068.50	1,030.00	1,048.00	1,166,925

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 5:27 pm	RNS	Holding(s) in Company
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 5:22 pm	RNS	Holding(s) in Company
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
24th Jul 2026 5:07 pm	RNS	Holding(s) in Company
23rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
21st Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
17th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,857.70

Change-10.35