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	1,158.00p on 31-03-2026 at 17:45:09
Change	8.00p 0.7%
Buy	1,161.00p
Sell	1,159.00p

Last Trade:	Sell 422.00 at 1,158.00p
Day's Volume:	2,087,636
Last Close:	1,158.00p
Open:	1,135.00p
ISIN:	GB0009697037

Day's Range	1,135.00p - 1,166.00p
52wk Range:	603.00p - 1,527.00p
Market Capitalisation:	£5.72b
VWAP:	1,158.38892p
Shares in Issue:	494.33m

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*	422	1,158.00p	SI Trade Suspected SELL Trade	16:50:21 - 31-Mar-26
Sell*	18,463	1,160.087p	SI Trade Suspected SELL Trade	16:47:10 - 31-Mar-26
Sell*	8,516	1,159.881p	SI Trade Suspected SELL Trade	16:47:10 - 31-Mar-26
Sell*	4,260	1,158.00p	Ordinary	16:40:53 - 31-Mar-26
Sell*	732,833	1,158.00p	Uncrossing Trade	16:35:28 - 31-Mar-26
Buy*	314,817	1,158.1558p	Suspected BUY Trade	16:33:56 - 31-Mar-26
Sell*	500	1,160.00p	Automatic Execution	16:29:57 - 31-Mar-26
Buy*	276	1,161.00p	Automatic Execution	16:29:53 - 31-Mar-26
Buy*	454	1,161.00p	Automatic Execution	16:29:53 - 31-Mar-26
Buy*	456	1,161.00p	Automatic Execution	16:29:53 - 31-Mar-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	1,146.00	1,161.00	1,135.00	1,150.00	2,268,825
27th Mar 2026 (Fri)	1,214.00	1,216.00	1,155.00	1,155.00	4,200,783
26th Mar 2026 (Thu)	1,246.00	1,248.00	1,212.00	1,212.00	2,795,504
25th Mar 2026 (Wed)	1,257.00	1,277.00	1,255.00	1,255.00	7,188,879
24th Mar 2026 (Tue)	1,282.00	1,282.00	1,224.00	1,242.00	2,385,069
23rd Mar 2026 (Mon)	1,251.00	1,311.00	1,243.00	1,270.00	4,249,205
20th Mar 2026 (Fri)	1,332.00	1,338.00	1,270.00	1,275.00	4,539,153
19th Mar 2026 (Thu)	1,387.00	1,389.00	1,330.00	1,335.00	2,782,985
18th Mar 2026 (Wed)	1,370.00	1,414.00	1,368.00	1,394.00	1,199,936
17th Mar 2026 (Tue)	1,352.00	1,379.00	1,342.00	1,366.00	5,305,735
16th Mar 2026 (Mon)	1,385.00	1,386.00	1,352.00	1,360.00	3,189,619
13th Mar 2026 (Fri)	1,379.00	1,400.00	1,362.00	1,380.00	6,427,483
12th Mar 2026 (Thu)	1,385.00	1,434.00	1,385.00	1,385.00	1,892,941
11th Mar 2026 (Wed)	1,406.00	1,410.00	1,367.00	1,383.00	4,345,190
10th Mar 2026 (Tue)	1,397.00	1,423.00	1,370.00	1,417.00	1,292,257
9th Mar 2026 (Mon)	1,359.00	1,404.00	1,343.00	1,391.00	1,338,668
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49