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	986.00p on 22-09-2026 at 13:02:28
Change	-11.40p -1.14%
Buy	986.20p
Sell	985.00p

Last Trade:	Sell 349.00 at 986.00p
Day's Volume:	469,294
Last Close:	997.40p
Open:	992.80p
ISIN:	GB0009697037

Day's Range	983.00p - 998.20p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.84b
VWAP:	990.0019p
Shares in Issue:	490.86m

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*	349	986.00p	Automatic Execution	14:01:28 - 22-Sep-26
Sell*	79	986.40p	Automatic Execution	14:01:28 - 22-Sep-26
Sell*	126	986.40p	Automatic Execution	14:01:28 - 22-Sep-26
Sell*	70	986.80p	Automatic Execution	14:00:33 - 22-Sep-26
Sell*	73	987.00p	Automatic Execution	14:00:33 - 22-Sep-26
Sell*	75	987.00p	Automatic Execution	14:00:33 - 22-Sep-26
Sell*	180	987.00p	Automatic Execution	14:00:33 - 22-Sep-26
Buy*	14	987.20p	Automatic Execution	14:00:17 - 22-Sep-26
Buy*	36	987.00p	Automatic Execution	14:00:12 - 22-Sep-26
Buy*	16	987.00p	Automatic Execution	14:00:12 - 22-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	994.80	1,000.00	979.20	997.40	1,684,456
18th Sep 2026 (Fri)	1,026.00	1,026.00	986.00	986.00	2,727,467
17th Sep 2026 (Thu)	1,028.50	1,033.50	1,016.00	1,017.50	1,278,860
16th Sep 2026 (Wed)	1,015.00	1,034.50	991.40	1,021.50	3,226,758
15th Sep 2026 (Tue)	957.80	996.20	956.40	993.60	1,473,534
14th Sep 2026 (Mon)	965.40	981.20	956.40	961.00	1,421,598
11th Sep 2026 (Fri)	967.00	978.20	954.20	965.40	2,367,711
10th Sep 2026 (Thu)	956.60	979.80	946.80	969.60	1,373,948
9th Sep 2026 (Wed)	960.00	976.80	958.40	960.60	1,259,622
8th Sep 2026 (Tue)	978.80	983.80	964.80	975.60	1,134,332
7th Sep 2026 (Mon)	989.60	1,005.00	976.20	980.00	1,646,963
4th Sep 2026 (Fri)	995.00	1,015.50	990.80	990.80	2,696,292
3rd Sep 2026 (Thu)	1,009.00	1,013.50	993.00	993.00	2,093,030
2nd Sep 2026 (Wed)	1,021.50	1,023.00	996.00	1,004.00	1,914,062
1st Sep 2026 (Tue)	1,053.00	1,058.00	1,024.00	1,024.00	2,904,839
31st Aug 2026 (Mon)	1,056.50	1,056.50	1,056.50	1,056.50	0
28th Aug 2026 (Fri)	1,084.50	1,085.50	1,053.00	1,056.50	1,608,803
27th Aug 2026 (Thu)	1,087.50	1,089.50	1,072.50	1,082.00	1,096,790
26th Aug 2026 (Wed)	1,096.50	1,106.50	1,085.50	1,085.50	1,414,866
25th Aug 2026 (Tue)	1,084.00	1,092.50	1,073.50	1,092.50	879,537
24th Aug 2026 (Mon)	1,102.50	1,115.50	1,081.50	1,081.50	912,709

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
18th Sep 2026 2:47 pm	RNS	Holding(s) in Company
18th Sep 2026 7:00 am	RNS	Transaction in Own Shares
17th Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 4:13 pm	RNS	Result of AGM
16th Sep 2026 7:00 am	RNS	AGM trading update
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares
15th Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
11th Sep 2026 6:14 pm	RNS	Holding(s) in Company
11th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,753.54

Change14.53