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	920.00p on 27-05-2025 at 18:20:07
Change	17.00p 1.88%
Buy	917.00p
Sell	916.00p
Buy / Sell BAB Shares

Last Trade:	Buy 763,266.00 at 920.00p
Day's Volume:	1,626,896
Last Close:	920.00p
Open:	914.00p
ISIN:	GB0009697037

Day's Range	907.00p - 923.00p
52wk Range:	456.00p - 923.00p
Market Capitalisation:	£4,651m
VWAP:	918.04348p
Shares in Issue:	506m

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*	763,266	920.00p	Suspected BUY Trade	16:35:18 - 27-May-25
Buy*	166	916.50p	Automatic Execution	16:29:54 - 27-May-25
Buy*	13	916.50p	Automatic Execution	16:29:54 - 27-May-25
Buy*	110	916.50p	Automatic Execution	16:29:53 - 27-May-25
Buy*	138	916.50p	Automatic Execution	16:29:53 - 27-May-25
Sell*	855	916.00p	SI Trade	16:29:52 - 27-May-25
Buy*	433	916.50p	Automatic Execution	16:29:52 - 27-May-25
Buy*	165	916.50p	Automatic Execution	16:29:52 - 27-May-25
Buy*	513	916.50p	Automatic Execution	16:29:52 - 27-May-25
Buy*	140	916.50p	Automatic Execution	16:29:52 - 27-May-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	903.00	903.00	903.00	903.00	0
23rd May 2025 (Fri)	898.50	906.00	873.00	903.00	1,727,925
22nd May 2025 (Thu)	887.50	895.00	885.00	895.00	1,329,667
21st May 2025 (Wed)	865.00	894.00	864.50	890.00	1,408,348
20th May 2025 (Tue)	862.00	867.50	851.00	860.00	1,509,725
19th May 2025 (Mon)	843.00	856.00	839.00	856.00	1,192,147
16th May 2025 (Fri)	841.00	850.00	837.50	848.00	1,060,751
15th May 2025 (Thu)	816.50	841.00	816.50	838.50	2,093,725
14th May 2025 (Wed)	825.00	834.00	819.00	822.50	1,024,265
13th May 2025 (Tue)	830.00	836.00	823.50	825.00	1,561,919
12th May 2025 (Mon)	847.50	849.00	813.50	830.00	1,838,893
9th May 2025 (Fri)	865.50	869.00	839.50	840.50	3,156,874
8th May 2025 (Thu)	878.00	879.00	860.00	860.00	2,062,443
7th May 2025 (Wed)	870.00	876.00	858.00	869.00	1,337,838
6th May 2025 (Tue)	861.00	880.50	839.50	865.50	1,930,003
5th May 2025 (Mon)	842.00	842.00	842.00	842.00	0
2nd May 2025 (Fri)	815.50	846.50	810.00	842.00	3,016,673
1st May 2025 (Thu)	801.00	810.00	799.50	810.00	915,444
30th Apr 2025 (Wed)	802.50	813.50	797.00	804.00	1,612,439
29th Apr 2025 (Tue)	811.00	820.00	802.50	805.00	1,105,585
28th Apr 2025 (Mon)	808.50	808.50	792.00	803.50	1,083,972

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
20th May 2025 12:48 pm	RNS	Babcock host Cavendish Nuclear teach-in event
23rd Apr 2025 7:00 am	RNS	FY25 Post-close Trading Update
26th Mar 2025 7:30 am	RNS	Babcock awarded five-year British Army contract
19th Mar 2025 6:00 pm	RNS	Hargreaves Lansdown
7th Feb 2025 3:16 pm	RNS	Holding(s) in Company
6th Feb 2025 7:00 am	RNS	Q3 trading update and upgrade of FY25 expectations
30th Jan 2025 4:05 pm	RNS	Holding(s) in Company
21st Jan 2025 3:55 pm	RNS	Director/PDMR Shareholding
27th Nov 2024 11:37 am	RNS	Director/PDMR Shareholding
18th Nov 2024 3:06 pm	RNS	Director/PDMR Shareholding

See more Babcock regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08