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	945.40p on 20-10-2026 at 18:35:09
Change	-5.20p -0.55%
Buy	945.00p
Sell	944.00p

Last Trade:	Unknown 1.00 at 945.40p
Day's Volume:	898,977
Last Close:	945.40p
Open:	947.60p
ISIN:	GB0009697037

Day's Range	931.80p - 952.40p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.62b
VWAP:	943.54793p
Shares in Issue:	488.37m

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
Unknown*	1	945.40p	Negotiated Trade OTC Trade	16:35:28 - 20-Oct-26
Buy*	575,665	945.40p	Suspected BUY Trade	16:35:28 - 20-Oct-26
Buy*	419	945.40p	Automatic Execution	16:29:56 - 20-Oct-26
Buy*	53	945.24p	Ordinary	16:29:54 - 20-Oct-26
Buy*	451	945.80p	Automatic Execution	16:29:52 - 20-Oct-26
Buy*	147	945.80p	Automatic Execution	16:29:52 - 20-Oct-26
Buy*	59	945.40p	Automatic Execution	16:29:41 - 20-Oct-26
Buy*	5	945.40p	Automatic Execution	16:29:41 - 20-Oct-26
Buy*	61	945.00p	Automatic Execution	16:29:40 - 20-Oct-26
Buy*	467	945.00p	Automatic Execution	16:29:40 - 20-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Sep 2026 (Wed)	1,010.00	1,024.00	981.80	987.00	2,019,884
29th Sep 2026 (Tue)	990.20	1,012.50	975.00	999.00	1,142,944
28th Sep 2026 (Mon)	995.00	1,004.50	982.80	986.00	1,455,993
25th Sep 2026 (Fri)	989.00	995.60	968.00	988.20	3,822,502
24th Sep 2026 (Thu)	977.00	1,003.50	976.60	985.40	3,692,637
23rd Sep 2026 (Wed)	980.20	1,005.50	976.80	995.80	1,644,937
22nd Sep 2026 (Tue)	992.80	998.20	971.20	977.00	2,588,775
21st Sep 2026 (Mon)	994.80	1,000.00	979.20	997.40	1,684,456

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
20th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
16th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
13th Oct 2026 7:00 am	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69