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	951.80p on 30-06-2026 at 18:25:09
Change	30.80p 3.34%
Buy	947.00p
Sell	946.00p

Last Trade:	Unknown 32,316.00 at 951.80p
Day's Volume:	3,716,107
Last Close:	951.80p
Open:	923.60p
ISIN:	GB0009697037

Day's Range	915.80p - 953.60p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.66b
VWAP:	949.06266p
Shares in Issue:	489.25m

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*	32,316	951.80p	OTC Trade	18:00:04 - 30-Jun-26
Buy*	14,545	951.724p	SI Trade Negotiated Trade	16:47:08 - 30-Jun-26
Buy*	4	951.80p	SI Trade	16:43:32 - 30-Jun-26
Unknown*	-631,275	952.2759p	Correction OTC Trade	16:36:07 - 30-Jun-26
Unknown*	631,275	952.2759p	OTC Trade	16:36:07 - 30-Jun-26
Buy*	346,728	951.80p	Suspected BUY Trade	16:36:07 - 30-Jun-26
Buy*	2,357,084	951.80p	Suspected BUY Trade	16:35:27 - 30-Jun-26
Sell*	4	946.20p	SI Trade	16:29:59 - 30-Jun-26
Buy*	307	947.00p	Automatic Execution	16:29:59 - 30-Jun-26
Buy*	216	947.00p	Automatic Execution	16:29:59 - 30-Jun-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2026 (Tue)	923.60	953.60	915.80	951.80	3,716,107
29th Jun 2026 (Mon)	957.00	962.60	902.40	921.00	8,752,202
26th Jun 2026 (Fri)	974.80	980.80	957.80	971.00	3,352,726
25th Jun 2026 (Thu)	981.80	995.60	961.00	985.00	3,912,437
24th Jun 2026 (Wed)	1,003.50	1,014.00	975.00	984.00	1,832,780
23rd Jun 2026 (Tue)	988.00	1,025.00	986.80	1,004.50	3,376,516
22nd Jun 2026 (Mon)	1,020.00	1,022.50	959.40	984.40	3,637,356
19th Jun 2026 (Fri)	1,040.00	1,059.00	1,033.00	1,046.00	4,187,174
18th Jun 2026 (Thu)	1,048.00	1,049.00	1,017.50	1,032.50	1,640,792
17th Jun 2026 (Wed)	1,046.50	1,057.50	1,034.00	1,042.50	1,082,371
16th Jun 2026 (Tue)	1,041.50	1,060.00	1,041.50	1,042.00	2,045,969
15th Jun 2026 (Mon)	1,036.50	1,050.50	1,020.00	1,033.50	1,771,857
12th Jun 2026 (Fri)	1,041.50	1,041.50	1,023.00	1,034.00	3,557,688
11th Jun 2026 (Thu)	1,011.00	1,036.50	1,001.00	1,028.00	5,451,372
10th Jun 2026 (Wed)	1,012.00	1,026.00	995.40	1,014.00	1,344,528
9th Jun 2026 (Tue)	1,038.00	1,038.50	1,008.50	1,008.50	1,534,627
8th Jun 2026 (Mon)	1,025.00	1,045.00	1,015.50	1,038.00	1,282,016
5th Jun 2026 (Fri)	1,044.00	1,049.00	1,034.50	1,035.00	1,194,615
4th Jun 2026 (Thu)	1,037.50	1,044.00	1,028.50	1,038.50	969,663
3rd Jun 2026 (Wed)	1,028.50	1,040.50	1,023.50	1,031.50	1,461,070
2nd Jun 2026 (Tue)	1,059.50	1,063.50	1,021.50	1,036.50	2,741,601
1st Jun 2026 (Mon)	1,089.00	1,091.50	1,041.50	1,046.00	2,662,966

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
30th Jun 2026 6:14 pm	RNS	Transaction in Own Shares
30th Jun 2026 1:20 pm	RNS	Holding(s) in Company
29th Jun 2026 5:14 pm	RNS	Annual Financial Report
29th Jun 2026 3:28 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 7:00 am	RNS	Final Results
13th May 2026 7:00 am	RNS	FY26 post close trading update
1st May 2026 4:46 pm	RNS	Total Voting Rights
1st May 2026 2:39 pm	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,497.12

Change12.90