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	1,340.00p on 19-03-2026 at 11:44:32
Change	-54.00p -3.87%
Buy	1,342.00p
Sell	1,340.00p

Last Trade:	Buy 117.00 at 1,340.00p
Day's Volume:	308,671
Last Close:	1,394.00p
Open:	1,387.00p
ISIN:	GB0009697037

Day's Range	1,338.00p - 1,389.00p
52wk Range:	603.00p - 1,527.00p
Market Capitalisation:	£6.67b
VWAP:	1,350.96331p
Shares in Issue:	498.09m

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*	117	1,340.00p	Automatic Execution	11:44:30 - 19-Mar-26
Buy*	51	1,339.00p	Automatic Execution	11:44:25 - 19-Mar-26
Buy*	165	1,339.00p	Automatic Execution	11:44:25 - 19-Mar-26
Buy*	98	1,339.00p	Automatic Execution	11:44:25 - 19-Mar-26
Buy*	17	1,339.00p	Automatic Execution	11:44:25 - 19-Mar-26
Unknown*	0	1,339.00p	SI Trade	11:44:14 - 19-Mar-26
Unknown*	0	1,337.00p	SI Trade	11:44:14 - 19-Mar-26
Sell*	40	1,337.00p	SI Trade	11:44:02 - 19-Mar-26
Sell*	34	1,338.00p	Automatic Execution	11:43:22 - 19-Mar-26
Buy*	165	1,339.00p	Automatic Execution	11:43:22 - 19-Mar-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	1,387.00	1,389.00	1,338.00	1,394.00	308,671
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
2nd Mar 2026 (Mon)	1,357.00	1,396.00	1,344.00	1,375.00	2,289,799
27th Feb 2026 (Fri)	1,363.00	1,372.00	1,341.00	1,352.00	1,913,506
26th Feb 2026 (Thu)	1,374.00	1,383.00	1,346.00	1,356.00	2,409,151
25th Feb 2026 (Wed)	1,416.00	1,416.00	1,372.00	1,374.00	1,025,465
24th Feb 2026 (Tue)	1,400.00	1,407.00	1,381.00	1,403.00	982,870
23rd Feb 2026 (Mon)	1,425.00	1,425.00	1,387.00	1,402.00	857,696
20th Feb 2026 (Fri)	1,399.00	1,422.00	1,392.00	1,420.00	1,078,915
19th Feb 2026 (Thu)	1,389.00	1,397.00	1,352.00	1,397.00	989,862

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
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
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 10:14 am	RNS	Transaction in Own Shares
13th Mar 2026 10:14 am	RNS	Transaction in Own Shares
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,080.41

Change-224.88