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	994.80p on 27-10-2026 at 08:05:09
Change	-4.40p -0.44%
Buy	996.80p
Sell	994.20p

Last Trade:	Unknown 1.00 at 994.20p
Day's Volume:	31,042
Last Close:	999.20p
Open:	1,000.50p
ISIN:	GB0009697037

Day's Range	994.80p - 1,007.50p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.85b
VWAP:	998.38315p
Shares in Issue:	487.76m

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*	1	994.20p	OTC Trade	08:05:02 - 27-Oct-26
Unknown*	1	994.20p	OTC Trade	08:05:02 - 27-Oct-26
Unknown*	1	994.20p	OTC Trade	08:05:02 - 27-Oct-26
Unknown*	1	994.20p	OTC Trade	08:05:02 - 27-Oct-26
Unknown*	0	994.20p	OTC Trade	08:05:02 - 27-Oct-26
Sell*	1	994.20p	SI Trade	08:05:02 - 27-Oct-26
Sell*	1	994.20p	SI Trade	08:05:02 - 27-Oct-26
Sell*	1	994.20p	SI Trade	08:05:02 - 27-Oct-26
Sell*	1	994.20p	SI Trade	08:05:02 - 27-Oct-26
Unknown*	0	994.20p	OTC Trade	08:05:01 - 27-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Oct 2026 (Tue)	1,000.50	1,007.50	994.80	999.20	31,042
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
9th Oct 2026 (Fri)	911.20	915.40	901.20	913.20	1,875,681
8th Oct 2026 (Thu)	883.00	907.20	871.60	904.60	1,638,420
7th Oct 2026 (Wed)	902.20	919.60	891.00	891.00	2,165,568
6th Oct 2026 (Tue)	926.40	926.40	899.40	906.60	2,312,085
5th Oct 2026 (Mon)	921.20	937.20	920.60	925.80	1,371,514
2nd Oct 2026 (Fri)	958.00	965.60	922.20	922.20	1,178,172
1st Oct 2026 (Thu)	966.00	981.00	949.20	949.20	2,558,981
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2026 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
20th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
16th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
13th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,673.16

Change-94.17