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	988.20p on 25-09-2026 at 18:25:09
Change	2.80p 0.28%
Buy	985.80p
Sell	984.80p

Last Trade:	Unknown 325,469.00 at 989.00p
Day's Volume:	3,822,502
Last Close:	988.20p
Open:	989.00p
ISIN:	GB0009697037

Day's Range	968.00p - 995.60p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.85b
VWAP:	985.58126p
Shares in Issue:	490.50m

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*	325,469	989.00p	OTC Trade	16:45:39 - 25-Sep-26
Unknown*	325,469	989.00p	OTC Trade	16:45:38 - 25-Sep-26
Buy*	185,000	989.00p	SI Trade	16:36:48 - 25-Sep-26
Buy*	159,569	988.20p	Suspected BUY Trade	16:36:03 - 25-Sep-26
Buy*	780,044	988.20p	Suspected BUY Trade	16:35:05 - 25-Sep-26
Sell*	15,551	976.7406p	Negotiated Trade	16:34:34 - 25-Sep-26
Unknown*	15	985.40p	OTC Trade	16:29:58 - 25-Sep-26
Buy*	15	985.40p	SI Trade	16:29:58 - 25-Sep-26
Sell*	16	984.80p	Automatic Execution	16:29:57 - 25-Sep-26
Sell*	39	984.80p	Automatic Execution	16:29:57 - 25-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Sep 2026 (Fri)	1,026.00	1,026.00	986.00	986.00	2,727,467
17th Sep 2026 (Thu)	1,028.50	1,033.50	1,016.00	1,017.50	1,278,860
16th Sep 2026 (Wed)	1,015.00	1,034.50	991.40	1,021.50	3,226,758
15th Sep 2026 (Tue)	957.80	996.20	956.40	993.60	1,473,534
14th Sep 2026 (Mon)	965.40	981.20	956.40	961.00	1,421,598
11th Sep 2026 (Fri)	967.00	978.20	954.20	965.40	2,367,711
10th Sep 2026 (Thu)	956.60	979.80	946.80	969.60	1,373,948
9th Sep 2026 (Wed)	960.00	976.80	958.40	960.60	1,259,622
8th Sep 2026 (Tue)	978.80	983.80	964.80	975.60	1,134,332
7th Sep 2026 (Mon)	989.60	1,005.00	976.20	980.00	1,646,963
4th Sep 2026 (Fri)	995.00	1,015.50	990.80	990.80	2,696,292
3rd Sep 2026 (Thu)	1,009.00	1,013.50	993.00	993.00	2,093,030
2nd Sep 2026 (Wed)	1,021.50	1,023.00	996.00	1,004.00	1,914,062
1st Sep 2026 (Tue)	1,053.00	1,058.00	1,024.00	1,024.00	2,904,839
31st Aug 2026 (Mon)	1,056.50	1,056.50	1,056.50	1,056.50	0
28th Aug 2026 (Fri)	1,084.50	1,085.50	1,053.00	1,056.50	1,608,803
27th Aug 2026 (Thu)	1,087.50	1,089.50	1,072.50	1,082.00	1,096,790
26th Aug 2026 (Wed)	1,096.50	1,106.50	1,085.50	1,085.50	1,414,866

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
25th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:02 pm	RNS	Director/PDMR Shareholding
24th Sep 2026 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
18th Sep 2026 2:47 pm	RNS	Holding(s) in Company
18th Sep 2026 7:00 am	RNS	Transaction in Own Shares
17th Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 4:13 pm	RNS	Result of AGM
16th Sep 2026 7:00 am	RNS	AGM trading update
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26