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	961.00p on 14-09-2026 at 18:35:09
Change	-4.40p -0.46%
Buy	962.40p
Sell	961.80p

Last Trade:	Buy 83.00 at 961.00p
Day's Volume:	1,421,598
Last Close:	961.00p
Open:	965.40p
ISIN:	GB0009697037

Day's Range	956.40p - 981.20p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.71b
VWAP:	963.20994p
Shares in Issue:	490.29m

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*	83	961.00p	Automatic Execution	16:39:20 - 14-Sep-26
Buy*	298	961.00p	Automatic Execution	16:38:00 - 14-Sep-26
Buy*	4	961.00p	Automatic Execution	16:35:48 - 14-Sep-26
Buy*	5	961.00p	Automatic Execution	16:35:40 - 14-Sep-26
Buy*	1,022	961.00p	Automatic Execution	16:35:34 - 14-Sep-26
Buy*	1,022	961.00p	Automatic Execution	16:35:24 - 14-Sep-26
Buy*	1,221	961.00p	Automatic Execution	16:35:15 - 14-Sep-26
Buy*	101	962.40p	Automatic Execution	16:29:55 - 14-Sep-26
Buy*	126	962.40p	Automatic Execution	16:29:55 - 14-Sep-26
Sell*	1,039	962.0398p	Ordinary	16:29:53 - 14-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	995.00	1,015.50	990.80	990.80	2,696,292
3rd Sep 2026 (Thu)	1,009.00	1,013.50	993.00	993.00	2,093,030
2nd Sep 2026 (Wed)	1,021.50	1,023.00	996.00	1,004.00	1,914,062
1st Sep 2026 (Tue)	1,053.00	1,058.00	1,024.00	1,024.00	2,904,839
31st Aug 2026 (Mon)	1,056.50	1,056.50	1,056.50	1,056.50	0
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
11th Sep 2026 6:14 pm	RNS	Holding(s) in Company
11th Sep 2026 7:00 am	RNS	Transaction in Own Shares
10th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
8th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
4th Sep 2026 3:37 pm	RNS	Director/PDMR Shareholding
4th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,697.57

Change47.13