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	1,249.00p on 22-12-2025 at 08:55:43
Change	-1.00p -0.08%
Buy	1,250.00p
Sell	1,248.00p

Last Trade:	Buy 24.00 at 1,250.00p
Day's Volume:	71,626
Last Close:	1,250.00p
Open:	1,257.00p
ISIN:	GB0009697037

Day's Range	1,246.00p - 1,257.00p
52wk Range:	479.40p - 1,331.00p
Market Capitalisation:	£6.23b
VWAP:	1,251.66264p
Shares in Issue:	498.52m

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*	24	1,250.00p	SI Trade	08:55:43 - 22-Dec-25
Unknown*	1	1,250.00p	Negotiated Trade OTC Trade	08:54:53 - 22-Dec-25
Sell*	357	1,249.00p	Automatic Execution	08:54:51 - 22-Dec-25
Sell*	395	1,248.54p	Ordinary	08:54:20 - 22-Dec-25
Sell*	471	1,248.00p	Automatic Execution	08:53:31 - 22-Dec-25
Sell*	200	1,248.00p	Automatic Execution	08:53:31 - 22-Dec-25
Sell*	288	1,248.00p	Automatic Execution	08:53:31 - 22-Dec-25
Sell*	199	1,249.00p	Automatic Execution	08:53:31 - 22-Dec-25
Unknown*	0	1,247.00p	SI Trade	08:52:39 - 22-Dec-25
Unknown*	0	1,247.00p	SI Trade	08:52:39 - 22-Dec-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	1,257.00	1,257.00	1,246.00	1,250.00	71,626
19th Dec 2025 (Fri)	1,233.00	1,255.00	1,226.00	1,250.00	2,285,247
18th Dec 2025 (Thu)	1,217.00	1,236.00	1,206.00	1,233.00	952,519
17th Dec 2025 (Wed)	1,200.00	1,243.00	1,197.00	1,216.00	2,289,909
16th Dec 2025 (Tue)	1,245.00	1,249.00	1,182.00	1,214.00	2,821,288
15th Dec 2025 (Mon)	1,250.00	1,259.00	1,234.00	1,259.00	1,052,930
12th Dec 2025 (Fri)	1,234.00	1,252.00	1,231.00	1,248.00	1,266,175
11th Dec 2025 (Thu)	1,216.00	1,230.00	1,213.00	1,230.00	3,011,953
10th Dec 2025 (Wed)	1,197.00	1,213.00	1,188.00	1,211.00	1,287,226
9th Dec 2025 (Tue)	1,191.00	1,222.00	1,182.00	1,196.00	1,395,228
8th Dec 2025 (Mon)	1,153.00	1,193.00	1,152.00	1,176.00	1,314,678
5th Dec 2025 (Fri)	1,155.00	1,168.00	1,146.00	1,146.00	4,730,611
4th Dec 2025 (Thu)	1,135.00	1,152.00	1,124.00	1,147.00	1,109,776
3rd Dec 2025 (Wed)	1,130.00	1,138.00	1,118.00	1,132.00	839,786
2nd Dec 2025 (Tue)	1,100.00	1,123.00	1,097.00	1,115.00	1,570,269
1st Dec 2025 (Mon)	1,122.00	1,122.00	1,104.00	1,104.00	1,019,280
28th Nov 2025 (Fri)	1,152.00	1,152.00	1,121.00	1,133.00	1,232,940
27th Nov 2025 (Thu)	1,138.00	1,146.00	1,118.00	1,145.00	833,008
26th Nov 2025 (Wed)	1,150.00	1,151.00	1,110.00	1,132.00	1,171,792
25th Nov 2025 (Tue)	1,136.00	1,137.00	1,100.00	1,128.00	1,614,662
24th Nov 2025 (Mon)	1,158.00	1,162.00	1,112.00	1,132.00	7,931,651

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 2:57 pm	RNS	Director/PDMR Shareholding
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value9,860.19

Change-37.23