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	1,391.00p on 09-03-2026 at 17:45:49
Change	23.00p 1.68%
Buy	1,401.00p
Sell	1,399.00p

Last Trade:	Sell 7,394.00 at 1,385.5705p
Day's Volume:	1,338,651
Last Close:	1,391.00p
Open:	1,359.00p
ISIN:	GB0009697037

Day's Range	1,343.00p - 1,404.00p
52wk Range:	603.00p - 1,527.00p
Market Capitalisation:	£6.93b
VWAP:	1,385.37312p
Shares in Issue:	498.17m

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*	7,394	1,385.5705p	Negotiated Trade	16:35:40 - 09-Mar-26
Sell*	1,202	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	66	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	22	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	62	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	1,327	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	4,725	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	242	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Sell*	2,405	1,391.00p	SI Trade	16:35:12 - 09-Mar-26
Unknown*	1,101	1,391.00p	SI Trade	16:35:12 - 09-Mar-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	1,359.00	1,404.00	1,343.00	1,391.00	1,338,651
6th Mar 2026 (Fri)	1,366.00	1,390.00	1,359.00	1,368.00	2,190,321
5th Mar 2026 (Thu)	1,405.00	1,416.00	1,340.00	1,354.00	1,406,788
4th Mar 2026 (Wed)	1,380.00	1,401.00	1,371.00	1,400.00	1,377,884
3rd Mar 2026 (Tue)	1,372.00	1,380.00	1,335.00	1,380.00	2,936,206
2nd Mar 2026 (Mon)	1,357.00	1,396.00	1,344.00	1,375.00	2,289,799
27th Feb 2026 (Fri)	1,363.00	1,372.00	1,341.00	1,352.00	1,913,506
26th Feb 2026 (Thu)	1,374.00	1,383.00	1,346.00	1,356.00	2,409,151
25th Feb 2026 (Wed)	1,416.00	1,416.00	1,372.00	1,374.00	1,025,465
24th Feb 2026 (Tue)	1,400.00	1,407.00	1,381.00	1,403.00	982,870
23rd Feb 2026 (Mon)	1,425.00	1,425.00	1,387.00	1,402.00	857,696
20th Feb 2026 (Fri)	1,399.00	1,422.00	1,392.00	1,420.00	1,078,915
19th Feb 2026 (Thu)	1,389.00	1,397.00	1,352.00	1,397.00	989,862
18th Feb 2026 (Wed)	1,352.00	1,396.00	1,352.00	1,376.00	2,110,837
17th Feb 2026 (Tue)	1,346.00	1,351.00	1,318.00	1,351.00	1,013,958
16th Feb 2026 (Mon)	1,305.00	1,350.00	1,305.00	1,346.00	1,382,856
13th Feb 2026 (Fri)	1,284.00	1,313.00	1,276.00	1,299.00	1,196,546
12th Feb 2026 (Thu)	1,325.00	1,331.00	1,279.00	1,284.00	1,295,689
11th Feb 2026 (Wed)	1,365.00	1,366.00	1,307.00	1,307.00	2,594,544
10th Feb 2026 (Tue)	1,400.00	1,404.00	1,319.00	1,364.00	3,100,469
9th Feb 2026 (Mon)	1,405.00	1,434.00	1,396.00	1,429.00	1,188,850

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 4:57 pm	RNS	Euro Medium Term Note Programme
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 11:33 am	RNS	Total Voting Rights
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23