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	1,190.00p on 06-11-2025 at 19:40:05
Change	-3.00p -0.25%
Buy	1,191.00p
Sell	1,189.00p

Last Trade:	Buy 521,974.00 at 1,190.00p
Day's Volume:	997,922
Last Close:	1,190.00p
Open:	1,196.00p
ISIN:	GB0009697037

Day's Range	1,179.00p - 1,200.00p
52wk Range:	479.40p - 1,331.00p
Market Capitalisation:	£5.94b
VWAP:	1,189.15598p
Shares in Issue:	499.50m

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
Buy*	521,974	1,190.00p	Suspected BUY Trade	16:35:03 - 06-Nov-25
Sell*	41,095	1,187.6815p	Negotiated Trade	16:32:49 - 06-Nov-25
Unknown*	1	1,191.00p	OTC Trade	16:28:44 - 06-Nov-25
Sell*	311	1,189.00p	Automatic Execution	16:28:33 - 06-Nov-25
Sell*	1	1,189.00p	SI Trade	16:28:29 - 06-Nov-25
Sell*	17	1,190.00p	Automatic Execution	16:28:00 - 06-Nov-25
Sell*	443	1,190.00p	Automatic Execution	16:28:00 - 06-Nov-25
Sell*	10	1,190.00p	Automatic Execution	16:28:00 - 06-Nov-25
Sell*	435	1,190.00p	Automatic Execution	16:27:55 - 06-Nov-25
Sell*	316	1,190.00p	Automatic Execution	16:27:55 - 06-Nov-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2025 (Thu)	1,196.00	1,200.00	1,179.00	1,190.00	997,922
5th Nov 2025 (Wed)	1,220.00	1,221.00	1,185.00	1,193.00	1,433,870
4th Nov 2025 (Tue)	1,198.00	1,217.00	1,191.00	1,213.00	2,175,553
3rd Nov 2025 (Mon)	1,221.00	1,224.00	1,204.00	1,215.00	1,074,463
31st Oct 2025 (Fri)	1,198.00	1,217.00	1,186.00	1,213.00	1,228,179
30th Oct 2025 (Thu)	1,217.00	1,217.00	1,196.00	1,200.00	1,341,204
29th Oct 2025 (Wed)	1,240.00	1,240.00	1,209.00	1,218.00	1,259,939
28th Oct 2025 (Tue)	1,218.00	1,252.00	1,213.00	1,242.00	1,728,323
27th Oct 2025 (Mon)	1,230.00	1,236.00	1,214.00	1,221.00	3,935,658
24th Oct 2025 (Fri)	1,229.00	1,229.00	1,203.00	1,222.00	2,092,336
23rd Oct 2025 (Thu)	1,201.00	1,220.00	1,194.00	1,214.00	1,140,787
22nd Oct 2025 (Wed)	1,185.00	1,205.00	1,185.00	1,187.00	1,204,498
21st Oct 2025 (Tue)	1,184.00	1,190.00	1,164.00	1,172.00	1,910,385
20th Oct 2025 (Mon)	1,166.00	1,181.00	1,160.00	1,167.00	1,220,105
17th Oct 2025 (Fri)	1,155.00	1,164.00	1,114.00	1,143.00	2,167,168
16th Oct 2025 (Thu)	1,166.00	1,185.00	1,153.00	1,180.00	1,649,866
15th Oct 2025 (Wed)	1,207.00	1,207.00	1,169.00	1,170.00	1,915,853
14th Oct 2025 (Tue)	1,200.00	1,209.00	1,190.00	1,209.00	2,043,567
13th Oct 2025 (Mon)	1,228.00	1,228.00	1,188.00	1,211.00	1,740,537
10th Oct 2025 (Fri)	1,248.00	1,250.00	1,217.00	1,229.00	1,609,857
9th Oct 2025 (Thu)	1,263.00	1,264.00	1,222.00	1,254.00	2,398,590
8th Oct 2025 (Wed)	1,255.00	1,274.00	1,235.00	1,268.00	1,767,121
7th Oct 2025 (Tue)	1,276.00	1,277.00	1,236.00	1,253.00	1,851,638
6th Oct 2025 (Mon)	1,299.00	1,301.00	1,279.00	1,281.00	1,224,503

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 11:18 am	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value9,735.78

Change-41.30