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	1,092.50p on 25-08-2026 at 18:35:07
Change	11.00p 1.02%
Buy	1,088.50p
Sell	1,087.00p

Last Trade:	Buy 5,633.00 at 1,092.50p
Day's Volume:	879,537
Last Close:	1,092.50p
Open:	1,084.00p
ISIN:	GB0009697037

Day's Range	1,073.50p - 1,092.50p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.37b
VWAP:	1,087.87829p
Shares in Issue:	491.84m

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*	5,633	1,092.50p	SI Trade	16:35:01 - 25-Aug-26
Sell*	482,829	1,092.50p	Uncrossing Trade	16:35:01 - 25-Aug-26
Buy*	14,381	1,084.6867p	Suspected BUY Trade	16:33:12 - 25-Aug-26
Sell*	60	1,088.00p	Automatic Execution	16:29:59 - 25-Aug-26
Buy*	3	1,088.50p	SI Trade	16:29:55 - 25-Aug-26
Buy*	2	1,088.50p	SI Trade	16:29:55 - 25-Aug-26
Unknown*	0	1,088.50p	SI Trade	16:29:42 - 25-Aug-26
Sell*	357	1,087.50p	SI Trade	16:29:42 - 25-Aug-26
Buy*	200	1,088.00p	Automatic Execution	16:29:39 - 25-Aug-26
Buy*	164	1,088.00p	Automatic Execution	16:29:39 - 25-Aug-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	1,102.50	1,115.50	1,081.50	1,081.50	912,709
21st Aug 2026 (Fri)	1,118.00	1,120.50	1,104.50	1,104.50	2,032,377
20th Aug 2026 (Thu)	1,134.50	1,149.00	1,118.00	1,118.00	1,380,523
19th Aug 2026 (Wed)	1,137.00	1,154.50	1,120.00	1,131.50	2,592,778
18th Aug 2026 (Tue)	1,176.00	1,180.50	1,138.50	1,138.50	1,092,012
17th Aug 2026 (Mon)	1,190.00	1,196.50	1,159.00	1,177.00	1,827,660
14th Aug 2026 (Fri)	1,190.00	1,208.50	1,188.00	1,193.50	1,442,910
13th Aug 2026 (Thu)	1,226.00	1,226.00	1,181.00	1,181.50	1,009,605
12th Aug 2026 (Wed)	1,194.00	1,212.00	1,194.00	1,205.00	986,460
11th Aug 2026 (Tue)	1,188.00	1,210.00	1,180.50	1,191.00	979,458
10th Aug 2026 (Mon)	1,188.50	1,195.50	1,178.50	1,190.50	585,219
7th Aug 2026 (Fri)	1,191.00	1,209.00	1,181.50	1,186.50	928,637
6th Aug 2026 (Thu)	1,188.50	1,208.50	1,183.00	1,190.00	1,400,979
5th Aug 2026 (Wed)	1,193.50	1,216.00	1,185.50	1,185.50	1,596,058
4th Aug 2026 (Tue)	1,156.50	1,185.00	1,149.50	1,180.50	1,808,815
3rd Aug 2026 (Mon)	1,137.50	1,155.00	1,135.00	1,146.50	2,223,769
31st Jul 2026 (Fri)	1,133.50	1,152.00	1,118.00	1,121.00	828,401
30th Jul 2026 (Thu)	1,132.50	1,153.00	1,109.00	1,125.50	1,032,593
29th Jul 2026 (Wed)	1,159.50	1,171.00	1,140.00	1,140.00	1,279,570
28th Jul 2026 (Tue)	1,127.50	1,164.00	1,125.00	1,160.00	1,739,568
27th Jul 2026 (Mon)	1,128.00	1,145.50	1,116.50	1,124.50	1,234,105

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
21st Aug 2026 7:00 am	RNS	Transaction in Own Shares
20th Aug 2026 7:00 am	RNS	Transaction in Own Shares
18th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 7:00 am	RNS	Transaction in Own Shares
13th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,886.16

Change31.84