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	993.00p on 23-09-2026 at 14:01:36
Change	16.00p 1.64%
Buy	993.00p
Sell	992.40p

Last Trade:	Buy 271.00 at 992.80p
Day's Volume:	428,372
Last Close:	977.00p
Open:	980.20p
ISIN:	GB0009697037

Day's Range	976.80p - 993.80p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.87b
VWAP:	984.80191p
Shares in Issue:	490.85m

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*	271	992.80p	Automatic Execution	14:57:30 - 23-Sep-26
Buy*	225	992.80p	Automatic Execution	14:57:24 - 23-Sep-26
Buy*	40	992.80p	Automatic Execution	14:57:24 - 23-Sep-26
Buy*	105	992.60p	Automatic Execution	14:57:02 - 23-Sep-26
Buy*	95	992.60p	Automatic Execution	14:57:02 - 23-Sep-26
Sell*	242	992.60p	Automatic Execution	14:57:02 - 23-Sep-26
Buy*	1,000	993.118p	SI Trade	14:56:59 - 23-Sep-26
Sell*	287	993.00p	Automatic Execution	14:56:55 - 23-Sep-26
Sell*	264	993.00p	Automatic Execution	14:56:55 - 23-Sep-26
Sell*	300	993.00p	SI Trade	14:56:45 - 23-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Sep 2026 (Tue)	957.80	996.20	956.40	993.60	1,473,534
14th Sep 2026 (Mon)	965.40	981.20	956.40	961.00	1,421,598
11th Sep 2026 (Fri)	967.00	978.20	954.20	965.40	2,367,711
10th Sep 2026 (Thu)	956.60	979.80	946.80	969.60	1,373,948
9th Sep 2026 (Wed)	960.00	976.80	958.40	960.60	1,259,622
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
22nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
18th Sep 2026 2:47 pm	RNS	Holding(s) in Company
18th Sep 2026 7:00 am	RNS	Transaction in Own Shares
17th Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 4:13 pm	RNS	Result of AGM
16th Sep 2026 7:00 am	RNS	AGM trading update
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares
15th Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
11th Sep 2026 6:14 pm	RNS	Holding(s) in Company

See more Babcock regulatory news

FTSE 100 Latest

Value10,723.43

Change15.10