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	945.00p on 22-10-2026 at 18:35:09
Change	0.60p 0.06%
Buy	943.00p
Sell	942.40p

Last Trade:	Buy 587,562.00 at 945.00p
Day's Volume:	1,078,718
Last Close:	945.00p
Open:	937.00p
ISIN:	GB0009697037

Day's Range	932.00p - 956.20p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.62b
VWAP:	945.37508p
Shares in Issue:	488.37m

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*	587,562	945.00p	Suspected BUY Trade	16:35:24 - 22-Oct-26
Sell*	427	942.00p	SI Trade	16:29:41 - 22-Oct-26
Unknown*	427	942.40p	SI Trade	16:29:39 - 22-Oct-26
Unknown*	427	942.40p	SI Trade	16:29:39 - 22-Oct-26
Buy*	265	942.20p	Automatic Execution	16:29:37 - 22-Oct-26
Buy*	6	942.20p	Automatic Execution	16:29:37 - 22-Oct-26
Buy*	5	942.20p	Automatic Execution	16:29:37 - 22-Oct-26
Buy*	11	942.20p	Automatic Execution	16:29:37 - 22-Oct-26
Buy*	12	942.20p	Automatic Execution	16:29:37 - 22-Oct-26
Sell*	938	942.00p	SI Trade	16:29:36 - 22-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Oct 2026 (Fri)	958.00	965.60	922.20	922.20	1,178,172
1st Oct 2026 (Thu)	966.00	981.00	949.20	949.20	2,558,981
30th Sep 2026 (Wed)	1,010.00	1,024.00	981.80	987.00	2,019,884
29th Sep 2026 (Tue)	990.20	1,012.50	975.00	999.00	1,142,944
28th Sep 2026 (Mon)	995.00	1,004.50	982.80	986.00	1,455,993
25th Sep 2026 (Fri)	989.00	995.60	968.00	988.20	3,822,502
24th Sep 2026 (Thu)	977.00	1,003.50	976.60	985.40	3,692,637
23rd Sep 2026 (Wed)	980.20	1,005.50	976.80	995.80	1,644,937

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
22nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
20th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
16th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
13th Oct 2026 7:00 am	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85