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	1,018.50p on 05-11-2026 at 19:35:10
Change	-21.00p -2.02%
Buy	1,017.00p
Sell	1,016.00p

Last Trade:	Unknown 1,034,940.00 at 1,018.50p
Day's Volume:	2,901,532
Last Close:	1,018.50p
Open:	1,053.00p
ISIN:	GB0009697037

Day's Range	1,009.50p - 1,055.00p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.97b
VWAP:	1,031.03485p
Shares in Issue:	487.53m

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
Unknown*	1,034,940	1,018.50p	Uncrossing Trade	16:35:19 - 05-Nov-26
Sell*	56	1,016.00p	SI Trade	16:29:50 - 05-Nov-26
Sell*	90	1,016.00p	SI Trade	16:29:50 - 05-Nov-26
Unknown*	90	1,016.00p	OTC Trade	16:29:50 - 05-Nov-26
Unknown*	89	1,016.00p	OTC Trade	16:29:39 - 05-Nov-26
Sell*	89	1,016.00p	SI Trade	16:29:39 - 05-Nov-26
Sell*	72	1,016.50p	Automatic Execution	16:29:28 - 05-Nov-26
Sell*	248	1,016.50p	Automatic Execution	16:29:28 - 05-Nov-26
Sell*	100	1,016.50p	Automatic Execution	16:29:28 - 05-Nov-26
Sell*	4	1,016.50p	Automatic Execution	16:29:28 - 05-Nov-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	1,053.00	1,055.00	1,009.50	1,018.50	2,901,532
4th Nov 2026 (Wed)	1,041.50	1,045.50	1,005.50	1,039.50	1,368,742
3rd Nov 2026 (Tue)	1,026.50	1,049.50	1,022.00	1,047.50	1,860,608
2nd Nov 2026 (Mon)	1,019.00	1,047.50	1,009.50	1,031.50	2,609,700
30th Oct 2026 (Fri)	1,030.00	1,030.50	1,007.00	1,024.00	2,731,436
29th Oct 2026 (Thu)	1,012.00	1,042.00	1,012.00	1,026.50	1,135,776
28th Oct 2026 (Wed)	999.60	1,034.50	991.60	1,010.00	1,781,288
27th Oct 2026 (Tue)	1,000.50	1,007.50	984.00	992.80	964,902
26th Oct 2026 (Mon)	945.00	1,002.50	943.00	999.20	1,787,529
23rd Oct 2026 (Fri)	940.00	948.40	931.60	939.20	1,296,839
22nd Oct 2026 (Thu)	937.00	956.20	932.00	945.00	1,078,718
21st Oct 2026 (Wed)	949.80	953.60	934.40	944.40	900,203
20th Oct 2026 (Tue)	947.60	952.40	931.80	945.40	898,977
19th Oct 2026 (Mon)	962.60	962.60	935.80	950.60	833,144
16th Oct 2026 (Fri)	924.80	968.80	924.80	961.80	1,842,615
15th Oct 2026 (Thu)	906.80	930.20	901.20	928.40	1,331,804
14th Oct 2026 (Wed)	895.00	924.80	893.60	913.40	2,257,140
13th Oct 2026 (Tue)	912.60	919.20	887.00	887.20	1,727,732
12th Oct 2026 (Mon)	912.20	931.60	910.20	910.20	1,344,401
9th Oct 2026 (Fri)	911.20	915.40	901.20	913.20	1,875,681
8th Oct 2026 (Thu)	883.00	907.20	871.60	904.60	1,638,420
7th Oct 2026 (Wed)	902.20	919.60	891.00	891.00	2,165,568
6th Oct 2026 (Tue)	926.40	926.40	899.40	906.60	2,312,085
5th Oct 2026 (Mon)	921.20	937.20	920.60	925.80	1,371,514

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
4th Nov 2026 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 11:15 am	RNS	Total Voting Rights
2nd Nov 2026 7:00 am	RNS	Transaction in Own Shares
30th Oct 2026 7:00 am	RNS	Transaction in Own Shares
29th Oct 2026 7:00 am	RNS	Transaction in Own Shares
28th Oct 2026 7:00 am	RNS	Transaction in Own Shares
27th Oct 2026 3:15 pm	RNS	Holding(s) in Company
27th Oct 2026 7:00 am	RNS	Transaction in Own Shares
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55