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	935.40p on 05-10-2026 at 08:30:32
Change	13.20p 1.43%
Buy	936.00p
Sell	934.80p

Last Trade:	Unknown 0.00 at 934.60p
Day's Volume:	93,990
Last Close:	922.20p
Open:	921.20p
ISIN:	GB0009697037

Day's Range	920.60p - 935.80p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.59b
VWAP:	925.70813p
Shares in Issue:	490.18m

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*	0	934.60p	OTC Trade	09:30:28 - 05-Oct-26
Sell*	200	935.40p	Automatic Execution	09:29:42 - 05-Oct-26
Unknown*	0	935.40p	SI Trade	09:29:40 - 05-Oct-26
Sell*	1	935.40p	Ordinary	09:29:05 - 05-Oct-26
Sell*	1,594	935.696p	Ordinary	09:28:32 - 05-Oct-26
Buy*	22	933.80p	Automatic Execution	09:26:53 - 05-Oct-26
Buy*	76	933.80p	Automatic Execution	09:26:53 - 05-Oct-26
Unknown*	0	933.80p	OTC Trade	09:25:55 - 05-Oct-26
Unknown*	0	933.80p	OTC Trade	09:25:55 - 05-Oct-26
Unknown*	0	932.40p	SI Trade	09:25:22 - 05-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
2nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 11:38 am	RNS	Total Voting Rights
1st Oct 2026 10:43 am	RNS	Director/PDMR Shareholding
30th Sep 2026 7:00 am	RNS	Babcock FMSP bridging agreement extended
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
29th Sep 2026 12:28 pm	RNS	Director/PDMR Shareholding
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:02 pm	RNS	Director/PDMR Shareholding
24th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,512.40

Change50.45