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	1,024.00p on 30-10-2026 at 19:35:09
Change	-2.50p -0.24%
Buy	1,017.50p
Sell	1,016.50p

Last Trade:	Buy 742,891.00 at 1,024.00p
Day's Volume:	2,731,436
Last Close:	1,024.00p
Open:	1,030.00p
ISIN:	GB0009697037

Day's Range	1,007.00p - 1,030.50p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.99b
VWAP:	1,027.03595p
Shares in Issue:	487.66m

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*	742,891	1,024.00p	Suspected BUY Trade	16:35:25 - 30-Oct-26
Sell*	297	1,016.50p	Automatic Execution	16:29:56 - 30-Oct-26
Sell*	100	1,016.50p	Automatic Execution	16:29:56 - 30-Oct-26
Sell*	299	1,016.50p	Automatic Execution	16:29:55 - 30-Oct-26
Sell*	85	1,016.50p	Automatic Execution	16:29:55 - 30-Oct-26
Buy*	89	1,017.50p	SI Trade	16:29:51 - 30-Oct-26
Sell*	9	1,016.50p	Automatic Execution	16:29:07 - 30-Oct-26
Buy*	86	1,017.50p	SI Trade	16:29:04 - 30-Oct-26
Buy*	166	1,017.50p	Automatic Execution	16:29:00 - 30-Oct-26
Unknown*	2	1,017.00p	SI Trade	16:28:47 - 30-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	1,030.00	1,030.50	1,007.00	1,024.00	2,731,436
29th Oct 2026 (Thu)	1,012.00	1,042.00	1,012.00	1,026.50	1,135,776
28th Oct 2026 (Wed)	999.60	1,034.50	991.60	1,010.00	1,781,288
27th Oct 2026 (Tue)	1,000.50	1,007.50	984.00	992.80	964,902
26th Oct 2026 (Mon)	945.00	1,002.50	943.00	999.20	1,787,529
23rd Oct 2026 (Fri)	940.00	948.40	931.60	939.20	1,296,839
22nd Oct 2026 (Thu)	937.00	956.20	932.00	945.00	1,078,718
21st Oct 2026 (Wed)	949.80	953.60	934.40	944.40	900,203
20th Oct 2026 (Tue)	947.60	952.40	931.80	945.40	898,977
19th Oct 2026 (Mon)	962.60	962.60	935.80	950.60	833,144
16th Oct 2026 (Fri)	924.80	968.80	924.80	961.80	1,842,615
15th Oct 2026 (Thu)	906.80	930.20	901.20	928.40	1,331,804
14th Oct 2026 (Wed)	895.00	924.80	893.60	913.40	2,257,140
13th Oct 2026 (Tue)	912.60	919.20	887.00	887.20	1,727,732
12th Oct 2026 (Mon)	912.20	931.60	910.20	910.20	1,344,401
9th Oct 2026 (Fri)	911.20	915.40	901.20	913.20	1,875,681
8th Oct 2026 (Thu)	883.00	907.20	871.60	904.60	1,638,420
7th Oct 2026 (Wed)	902.20	919.60	891.00	891.00	2,165,568
6th Oct 2026 (Tue)	926.40	926.40	899.40	906.60	2,312,085
5th Oct 2026 (Mon)	921.20	937.20	920.60	925.80	1,371,514
2nd Oct 2026 (Fri)	958.00	965.60	922.20	922.20	1,178,172
1st Oct 2026 (Thu)	966.00	981.00	949.20	949.20	2,558,981

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
30th Oct 2026 7:00 am	RNS	Transaction in Own Shares
29th Oct 2026 7:00 am	RNS	Transaction in Own Shares
28th Oct 2026 7:00 am	RNS	Transaction in Own Shares
27th Oct 2026 3:15 pm	RNS	Holding(s) in Company
27th Oct 2026 7:00 am	RNS	Transaction in Own Shares
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2026 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
20th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71