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	1,004.50p on 23-06-2026 at 15:49:45
Change	20.10p 2.04%
Buy	1,010.50p
Sell	1,009.00p

Last Trade:	Buy 1.00 at 1,011.50p
Day's Volume:	3,376,516
Last Close:	1,004.50p
Open:	988.00p
ISIN:	GB0009697037

Day's Range	986.80p - 1,025.00p
52wk Range:	935.00p - 1,527.00p
Market Capitalisation:	£4.91b
VWAP:	1,001.40364p
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
Buy*	1	1,011.50p	SI Trade	16:22:08 - 23-Jun-26
Unknown*	0	1,011.50p	SI Trade	16:21:08 - 23-Jun-26
Buy*	128	1,011.00p	Automatic Execution	16:21:03 - 23-Jun-26
Buy*	43	1,011.00p	Automatic Execution	16:21:03 - 23-Jun-26
Buy*	47	1,011.00p	Automatic Execution	16:21:03 - 23-Jun-26
Buy*	200	1,011.00p	Automatic Execution	16:21:03 - 23-Jun-26
Buy*	123	1,011.00p	Automatic Execution	16:21:03 - 23-Jun-26
Buy*	340	1,010.50p	Automatic Execution	16:20:59 - 23-Jun-26
Buy*	10	1,010.50p	Automatic Execution	16:20:59 - 23-Jun-26
Buy*	403	1,010.50p	Automatic Execution	16:20:59 - 23-Jun-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	1,020.00	1,022.50	959.40	984.40	3,637,356
19th Jun 2026 (Fri)	1,040.00	1,059.00	1,033.00	1,046.00	4,187,174
18th Jun 2026 (Thu)	1,048.00	1,049.00	1,017.50	1,032.50	1,640,792
17th Jun 2026 (Wed)	1,046.50	1,057.50	1,034.00	1,042.50	1,082,371
16th Jun 2026 (Tue)	1,041.50	1,060.00	1,041.50	1,042.00	2,045,969
15th Jun 2026 (Mon)	1,036.50	1,050.50	1,020.00	1,033.50	1,771,857
12th Jun 2026 (Fri)	1,041.50	1,041.50	1,023.00	1,034.00	3,557,688
11th Jun 2026 (Thu)	1,011.00	1,036.50	1,001.00	1,028.00	5,451,372
10th Jun 2026 (Wed)	1,012.00	1,026.00	995.40	1,014.00	1,344,528
9th Jun 2026 (Tue)	1,038.00	1,038.50	1,008.50	1,008.50	1,534,627
8th Jun 2026 (Mon)	1,025.00	1,045.00	1,015.50	1,038.00	1,282,016
5th Jun 2026 (Fri)	1,044.00	1,049.00	1,034.50	1,035.00	1,194,615
4th Jun 2026 (Thu)	1,037.50	1,044.00	1,028.50	1,038.50	969,663
3rd Jun 2026 (Wed)	1,028.50	1,040.50	1,023.50	1,031.50	1,461,070
2nd Jun 2026 (Tue)	1,059.50	1,063.50	1,021.50	1,036.50	2,741,601
1st Jun 2026 (Mon)	1,089.00	1,091.50	1,041.50	1,046.00	2,662,966
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
22nd Jun 2026 7:00 am	RNS	Final Results
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

See more Babcock regulatory news

FTSE 100 Latest

Value10,428.85

Change-9.00