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	948.50p on 08-08-2025 at 07:23:12
Change	1.00p 0.11%
Buy	948.50p
Sell	947.00p

Last Trade:	Buy 103.00 at 948.0763p
Day's Volume:	132,334
Last Close:	947.50p
Open:	943.00p
ISIN:	GB0009697037

Day's Range	941.00p - 950.50p
52wk Range:	456.00p - 1,176.00p
Market Capitalisation:	£4.77b
VWAP:	945.03038p
Shares in Issue:	503.36m

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*	103	948.0763p	Ordinary	08:23:12 - 08-Aug-25
Buy*	51	948.50p	Automatic Execution	08:23:10 - 08-Aug-25
Sell*	106	947.7478p	Ordinary	08:22:24 - 08-Aug-25
Sell*	140	948.50p	Automatic Execution	08:22:01 - 08-Aug-25
Sell*	65	948.50p	Automatic Execution	08:22:01 - 08-Aug-25
Sell*	92	949.00p	Automatic Execution	08:21:31 - 08-Aug-25
Sell*	77	949.50p	Automatic Execution	08:21:31 - 08-Aug-25
Sell*	82	949.50p	Automatic Execution	08:21:30 - 08-Aug-25
Sell*	840	949.50p	Automatic Execution	08:21:30 - 08-Aug-25
Sell*	2	949.50p	Automatic Execution	08:21:30 - 08-Aug-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,004.00	1,004.00	944.50	947.50	2,324,074
6th Aug 2025 (Wed)	1,014.00	1,017.00	997.50	1,006.00	1,388,063
5th Aug 2025 (Tue)	1,014.00	1,018.00	1,000.00	1,003.00	1,011,052
4th Aug 2025 (Mon)	1,002.00	1,020.00	1,002.00	1,014.00	2,967,177
1st Aug 2025 (Fri)	1,038.00	1,039.00	991.00	997.50	1,665,292
31st Jul 2025 (Thu)	1,028.00	1,047.00	1,021.00	1,039.00	1,069,683
30th Jul 2025 (Wed)	1,027.00	1,030.00	1,014.00	1,014.00	2,367,717
29th Jul 2025 (Tue)	1,005.00	1,019.00	1,003.00	1,018.00	6,042,892
28th Jul 2025 (Mon)	1,033.00	1,038.00	1,005.00	1,010.00	2,322,182
25th Jul 2025 (Fri)	1,047.00	1,052.00	1,036.00	1,043.00	1,469,983
24th Jul 2025 (Thu)	1,047.00	1,082.00	1,040.00	1,051.00	2,430,739
23rd Jul 2025 (Wed)	1,048.00	1,057.00	1,042.00	1,044.00	1,138,971
22nd Jul 2025 (Tue)	1,058.00	1,058.00	1,033.00	1,050.00	1,396,556
21st Jul 2025 (Mon)	1,058.00	1,073.00	1,054.00	1,069.00	1,458,370
18th Jul 2025 (Fri)	1,067.00	1,070.00	1,054.00	1,064.00	1,004,731
17th Jul 2025 (Thu)	1,063.00	1,073.00	1,061.00	1,066.00	898,188
16th Jul 2025 (Wed)	1,079.00	1,080.00	1,061.00	1,068.00	1,090,143
15th Jul 2025 (Tue)	1,096.00	1,097.00	1,072.00	1,080.00	1,166,450
14th Jul 2025 (Mon)	1,075.00	1,096.00	1,071.00	1,096.00	868,844
11th Jul 2025 (Fri)	1,068.00	1,084.00	1,066.00	1,076.00	900,888
10th Jul 2025 (Thu)	1,092.00	1,093.00	1,066.00	1,070.00	1,143,479
9th Jul 2025 (Wed)	1,115.00	1,115.00	1,082.00	1,088.00	902,689
8th Jul 2025 (Tue)	1,108.00	1,114.00	1,091.00	1,096.00	1,041,150

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
7th Aug 2025 5:38 pm	RNS	Director/PDMR Shareholding
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 1:44 pm	RNS	Director/PDMR Shareholding
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 11:36 am	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 12:02 pm	RNS	Director/PDMR Shareholding
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value9,111.62

Change10.85