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	1,095.50p on 05-05-2026 at 18:50:06
Change	-4.50p -0.41%
Buy	1,089.00p
Sell	1,088.00p

Last Trade:	Sell 709.00 at 1,095.50p
Day's Volume:	8,126,998
Last Close:	1,095.50p
Open:	1,099.50p
ISIN:	GB0009697037

Day's Range	1,081.50p - 1,117.50p
52wk Range:	813.50p - 1,527.00p
Market Capitalisation:	£5.36b
VWAP:	1,099.76178p
Shares in Issue:	489.25m

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
Sell*	709	1,095.50p	Automatic Execution	16:36:00 - 05-May-26
Buy*	28	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	737	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	468	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	269	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	737	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	278	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	459	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	737	1,095.50p	Automatic Execution	16:35:10 - 05-May-26
Buy*	577	1,095.50p	Automatic Execution	16:35:10 - 05-May-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	1,099.50	1,117.50	1,081.50	1,095.50	8,126,998
4th May 2026 (Mon)	1,100.00	1,100.00	1,100.00	1,100.00	0
1st May 2026 (Fri)	1,086.50	1,105.00	1,081.50	1,100.00	551,052
30th Apr 2026 (Thu)	1,078.00	1,103.50	1,071.00	1,103.50	1,890,954
29th Apr 2026 (Wed)	1,117.00	1,117.00	1,086.50	1,087.00	983,825
28th Apr 2026 (Tue)	1,105.50	1,107.00	1,082.00	1,096.50	5,825,533
27th Apr 2026 (Mon)	1,131.00	1,139.50	1,105.50	1,105.50	3,188,812
24th Apr 2026 (Fri)	1,174.00	1,177.00	1,131.50	1,131.50	2,502,383
23rd Apr 2026 (Thu)	1,188.50	1,194.50	1,160.00	1,186.00	1,296,160
22nd Apr 2026 (Wed)	1,222.00	1,232.00	1,197.50	1,201.00	5,096,187
21st Apr 2026 (Tue)	1,245.50	1,249.50	1,206.00	1,215.50	3,573,599
20th Apr 2026 (Mon)	1,249.50	1,255.50	1,225.00	1,232.50	1,639,505
17th Apr 2026 (Fri)	1,230.50	1,275.50	1,227.50	1,255.50	2,619,513
16th Apr 2026 (Thu)	1,268.50	1,268.50	1,224.00	1,234.50	1,046,528
15th Apr 2026 (Wed)	1,258.50	1,267.50	1,237.00	1,263.50	1,364,078
14th Apr 2026 (Tue)	1,276.00	1,282.50	1,262.50	1,262.50	2,900,483
13th Apr 2026 (Mon)	1,253.00	1,271.50	1,246.00	1,266.50	1,941,630
10th Apr 2026 (Fri)	1,272.00	1,279.50	1,233.00	1,257.50	2,886,868
9th Apr 2026 (Thu)	1,283.00	1,290.00	1,256.50	1,280.00	1,303,659
8th Apr 2026 (Wed)	1,302.50	1,304.00	1,272.50	1,285.00	4,296,760
7th Apr 2026 (Tue)	1,278.00	1,281.50	1,224.50	1,240.50	2,586,978
6th Apr 2026 (Mon)	1,276.00	1,276.00	1,276.00	1,276.00	0

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
1st May 2026 4:46 pm	RNS	Total Voting Rights
1st May 2026 2:39 pm	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82