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	1,056.50p on 28-08-2026 at 18:35:09
Change	-25.50p -2.36%
Buy	1,056.00p
Sell	1,055.00p

Last Trade:	Unknown 11.00 at 1,089.091p
Day's Volume:	1,608,803
Last Close:	1,056.50p
Open:	1,084.50p
ISIN:	GB0009697037

Day's Range	1,053.00p - 1,085.50p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.20b
VWAP:	1,059.88853p
Shares in Issue:	491.78m

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*	11	1,089.091p	OTC Trade	19:05:33 - 28-Aug-26
Unknown*	1,038,187	1,056.50p	Uncrossing Trade	16:35:29 - 28-Aug-26
Buy*	304	1,056.00p	SI Trade	16:29:59 - 28-Aug-26
Sell*	7	1,055.00p	Automatic Execution	16:29:55 - 28-Aug-26
Buy*	6	1,055.50p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	301	1,055.50p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	230	1,055.50p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	334	1,055.50p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	443	1,055.50p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	60	1,055.50p	Automatic Execution	16:29:50 - 28-Aug-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	1,118.00	1,120.50	1,104.50	1,104.50	2,032,377
20th Aug 2026 (Thu)	1,134.50	1,149.00	1,118.00	1,118.00	1,380,523
19th Aug 2026 (Wed)	1,137.00	1,154.50	1,120.00	1,131.50	2,592,778
18th Aug 2026 (Tue)	1,176.00	1,180.50	1,138.50	1,138.50	1,092,012
17th Aug 2026 (Mon)	1,190.00	1,196.50	1,159.00	1,177.00	1,827,660
14th Aug 2026 (Fri)	1,190.00	1,208.50	1,188.00	1,193.50	1,442,910
13th Aug 2026 (Thu)	1,226.00	1,226.00	1,181.00	1,181.50	1,009,605
12th Aug 2026 (Wed)	1,194.00	1,212.00	1,194.00	1,205.00	986,460
11th Aug 2026 (Tue)	1,188.00	1,210.00	1,180.50	1,191.00	979,458
10th Aug 2026 (Mon)	1,188.50	1,195.50	1,178.50	1,190.50	585,219
7th Aug 2026 (Fri)	1,191.00	1,209.00	1,181.50	1,186.50	928,637
6th Aug 2026 (Thu)	1,188.50	1,208.50	1,183.00	1,190.00	1,400,979
5th Aug 2026 (Wed)	1,193.50	1,216.00	1,185.50	1,185.50	1,596,058
4th Aug 2026 (Tue)	1,156.50	1,185.00	1,149.50	1,180.50	1,808,815
3rd Aug 2026 (Mon)	1,137.50	1,155.00	1,135.00	1,146.50	2,223,769
31st Jul 2026 (Fri)	1,133.50	1,152.00	1,118.00	1,121.00	828,401
30th Jul 2026 (Thu)	1,132.50	1,153.00	1,109.00	1,125.50	1,032,593
29th Jul 2026 (Wed)	1,159.50	1,171.00	1,140.00	1,140.00	1,279,570

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
28th Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
25th Aug 2026 7:00 am	RNS	Transaction in Own Shares
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
21st Aug 2026 7:00 am	RNS	Transaction in Own Shares
20th Aug 2026 7:00 am	RNS	Transaction in Own Shares
18th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72