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	964.80p on 09-09-2026 at 14:38:54
Change	-10.80p -1.11%
Buy	965.80p
Sell	965.00p

Last Trade:	Sell 156.00 at 964.80p
Day's Volume:	757,817
Last Close:	975.60p
Open:	960.00p
ISIN:	GB0009697037

Day's Range	958.40p - 976.80p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.73b
VWAP:	964.40622p
Shares in Issue:	490.45m

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*	156	964.80p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	84	965.00p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	200	965.00p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	73	965.20p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	64	965.20p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	14	965.20p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	202	965.20p	Automatic Execution	15:38:46 - 09-Sep-26
Sell*	103	965.40p	Ordinary	15:38:42 - 09-Sep-26
Buy*	120	965.40p	Automatic Execution	15:38:29 - 09-Sep-26
Sell*	73	965.40p	Automatic Execution	15:38:23 - 09-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
8th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
4th Sep 2026 3:37 pm	RNS	Director/PDMR Shareholding
4th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 8:42 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
28th Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,669.54

Change-142.12