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	1,413.00p on 05-02-2026 at 11:59:28
Change	-10.00p -0.7%
Buy	1,414.00p
Sell	1,412.00p

Last Trade:	Unknown 52.00 at 1,413.00p
Day's Volume:	440,753
Last Close:	1,423.00p
Open:	1,408.00p
ISIN:	GB0009697037

Day's Range	1,378.00p - 1,422.00p
52wk Range:	578.50p - 1,527.00p
Market Capitalisation:	£7.04b
VWAP:	1,402.24472p
Shares in Issue:	498.25m

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*	52	1,413.00p	SI Trade	11:59:27 - 05-Feb-26
Unknown*	0	1,414.00p	SI Trade	11:59:18 - 05-Feb-26
Unknown*	2	1,412.00p	OTC Trade	11:57:49 - 05-Feb-26
Unknown*	0	1,414.00p	OTC Trade	11:57:31 - 05-Feb-26
Unknown*	0	1,414.00p	OTC Trade	11:57:31 - 05-Feb-26
Sell*	10	1,412.00p	SI Trade	11:56:54 - 05-Feb-26
Buy*	70	1,413.199p	Ordinary	11:56:50 - 05-Feb-26
Unknown*	53	1,413.00p	SI Trade	11:56:14 - 05-Feb-26
Unknown*	1	1,413.00p	SI Trade	11:56:14 - 05-Feb-26
Sell*	2	1,412.00p	SI Trade	11:56:09 - 05-Feb-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	1,408.00	1,422.00	1,378.00	1,423.00	440,753
4th Feb 2026 (Wed)	1,468.00	1,485.00	1,414.00	1,423.00	1,897,454
3rd Feb 2026 (Tue)	1,448.00	1,468.00	1,442.00	1,468.00	2,176,697
2nd Feb 2026 (Mon)	1,424.00	1,436.00	1,411.00	1,424.00	4,937,097
30th Jan 2026 (Fri)	1,452.00	1,467.00	1,425.00	1,435.00	1,554,081
29th Jan 2026 (Thu)	1,496.00	1,497.00	1,454.00	1,457.00	2,001,290
28th Jan 2026 (Wed)	1,507.00	1,519.00	1,484.00	1,489.00	3,868,027
27th Jan 2026 (Tue)	1,460.00	1,494.00	1,440.00	1,494.00	3,793,178
26th Jan 2026 (Mon)	1,467.00	1,483.00	1,443.00	1,454.00	3,572,092
23rd Jan 2026 (Fri)	1,440.00	1,484.00	1,408.00	1,454.00	2,315,840
22nd Jan 2026 (Thu)	1,473.00	1,486.00	1,442.00	1,464.00	1,599,189
21st Jan 2026 (Wed)	1,482.00	1,512.00	1,453.00	1,485.00	1,610,728
20th Jan 2026 (Tue)	1,481.00	1,489.00	1,455.00	1,482.00	2,076,380
19th Jan 2026 (Mon)	1,487.00	1,523.00	1,482.00	1,486.00	1,407,418
16th Jan 2026 (Fri)	1,469.00	1,498.00	1,466.00	1,484.00	2,140,273
15th Jan 2026 (Thu)	1,485.00	1,486.00	1,466.00	1,468.00	1,363,795
14th Jan 2026 (Wed)	1,508.00	1,527.00	1,461.00	1,475.00	2,183,008
13th Jan 2026 (Tue)	1,490.00	1,512.00	1,485.00	1,502.00	1,442,567
12th Jan 2026 (Mon)	1,477.00	1,510.00	1,469.00	1,490.00	4,146,274
9th Jan 2026 (Fri)	1,450.00	1,473.00	1,441.00	1,469.00	6,543,601
8th Jan 2026 (Thu)	1,450.00	1,476.00	1,434.00	1,450.00	1,765,380
7th Jan 2026 (Wed)	1,389.00	1,444.00	1,381.00	1,441.00	2,311,915
6th Jan 2026 (Tue)	1,345.00	1,398.00	1,341.00	1,388.00	2,766,897
5th Jan 2026 (Mon)	1,304.00	1,347.00	1,299.00	1,347.00	2,418,386

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 11:21 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 10:17 am	RNS	Director/PDMR Shareholding
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,376.14

Change-26.20