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	961.80p on 16-10-2026 at 17:55:09
Change	33.40p 3.6%
Buy	963.60p
Sell	963.00p

Last Trade:	Unknown 1,044.00 at 961.80p
Day's Volume:	1,842,615
Last Close:	961.80p
Open:	924.80p
ISIN:	GB0009697037

Day's Range	924.80p - 968.80p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.70b
VWAP:	961.18573p
Shares in Issue:	488.37m

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*	1,044	961.80p	OTC Trade	16:38:44 - 16-Oct-26
Sell*	12	961.80p	Automatic Execution	16:36:47 - 16-Oct-26
Buy*	851	961.80p	Automatic Execution	16:35:11 - 16-Oct-26
Buy*	1,197,078	961.80p	Suspected BUY Trade	16:35:11 - 16-Oct-26
Buy*	21	963.60p	Automatic Execution	16:29:59 - 16-Oct-26
Sell*	34	963.00p	Automatic Execution	16:29:55 - 16-Oct-26
Sell*	158	963.00p	Automatic Execution	16:29:46 - 16-Oct-26
Buy*	69	963.40p	Automatic Execution	16:29:30 - 16-Oct-26
Sell*	112	962.40p	Automatic Execution	16:29:19 - 16-Oct-26
Sell*	103	962.40p	Automatic Execution	16:29:19 - 16-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Sep 2026 (Fri)	989.00	995.60	968.00	988.20	3,822,502
24th Sep 2026 (Thu)	977.00	1,003.50	976.60	985.40	3,692,637
23rd Sep 2026 (Wed)	980.20	1,005.50	976.80	995.80	1,644,937
22nd Sep 2026 (Tue)	992.80	998.20	971.20	977.00	2,588,775
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
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
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,881.90

Change41.55