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	1,064.00p on 18-07-2025 at 18:50:05
Change	-2.00p -0.19%
Buy	1,059.00p
Sell	1,057.00p
Buy / Sell BAB Shares

Last Trade:	Buy 415,924.00 at 1,064.00p
Day's Volume:	1,004,731
Last Close:	1,064.00p
Open:	1,067.00p
ISIN:	GB0009697037

Day's Range	1,054.00p - 1,070.00p
52wk Range:	456.00p - 1,176.00p
Market Capitalisation:	£5.37b
VWAP:	1,061.96472p
Shares in Issue:	504.40m

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*	415,924	1,064.00p	Suspected BUY Trade	16:35:26 - 18-Jul-25
Buy*	7	1,059.00p	SI Trade	16:29:59 - 18-Jul-25
Unknown*	0	1,059.00p	SI Trade	16:29:51 - 18-Jul-25
Buy*	258	1,058.00p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	400	1,058.00p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	671	1,058.00p	Automatic Execution	16:29:46 - 18-Jul-25
Buy*	18	1,058.00p	Automatic Execution	16:29:46 - 18-Jul-25
Buy*	150	1,058.33p	Ordinary	16:29:34 - 18-Jul-25
Sell*	815	1,058.00p	Automatic Execution	16:29:32 - 18-Jul-25
Sell*	6	1,058.00p	Automatic Execution	16:29:32 - 18-Jul-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,067.00	1,070.00	1,054.00	1,064.00	1,004,731
17th Jul 2025 (Thu)	1,063.00	1,073.00	1,061.00	1,066.00	898,188
16th Jul 2025 (Wed)	1,079.00	1,080.00	1,061.00	1,068.00	1,090,143
15th Jul 2025 (Tue)	1,096.00	1,097.00	1,072.00	1,080.00	1,166,450
14th Jul 2025 (Mon)	1,075.00	1,096.00	1,071.00	1,096.00	868,844
11th Jul 2025 (Fri)	1,068.00	1,084.00	1,066.00	1,076.00	900,888
10th Jul 2025 (Thu)	1,092.00	1,093.00	1,066.00	1,070.00	1,143,479
9th Jul 2025 (Wed)	1,115.00	1,115.00	1,082.00	1,088.00	902,689
8th Jul 2025 (Tue)	1,108.00	1,114.00	1,091.00	1,096.00	1,041,150
7th Jul 2025 (Mon)	1,074.00	1,101.00	1,068.00	1,101.00	1,244,334
4th Jul 2025 (Fri)	1,079.00	1,081.00	1,064.00	1,073.00	1,090,451
3rd Jul 2025 (Thu)	1,054.00	1,086.00	1,054.00	1,086.00	1,338,497
2nd Jul 2025 (Wed)	1,123.00	1,131.00	1,069.00	1,070.00	2,895,819
1st Jul 2025 (Tue)	1,153.00	1,153.00	1,113.00	1,119.00	2,133,101
30th Jun 2025 (Mon)	1,157.00	1,166.00	1,139.00	1,148.00	2,759,587
27th Jun 2025 (Fri)	1,150.00	1,153.00	1,110.00	1,137.00	6,776,018
26th Jun 2025 (Thu)	1,140.00	1,168.00	1,131.00	1,157.00	6,421,622
25th Jun 2025 (Wed)	1,098.00	1,176.00	1,095.00	1,144.00	5,352,055
24th Jun 2025 (Tue)	1,050.00	1,065.00	1,031.00	1,033.00	9,137,922
23rd Jun 2025 (Mon)	1,055.00	1,066.00	1,039.00	1,052.00	1,241,141
20th Jun 2025 (Fri)	1,061.00	1,075.00	1,054.00	1,054.00	4,064,968
19th Jun 2025 (Thu)	1,062.00	1,070.00	1,055.00	1,060.00	844,512

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
7th Jul 2025 3:36 pm	RNS	Director/PDMR Shareholding
3rd Jul 2025 3:57 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 5:41 pm	RNS	Final Results
25th Jun 2025 7:00 am	RNS	Preliminary results for the year ended 31.03.2025
17th Jun 2025 3:30 pm	RNS	Holding(s) in Company
10th Jun 2025 1:11 pm	RNS	Holding(s) in Company
9th Jun 2025 4:23 pm	RNS	Director Announcement
5th Jun 2025 9:00 am	RNS	Directorate Change
20th May 2025 12:48 pm	RNS	Babcock host Cavendish Nuclear teach-in event
23rd Apr 2025 7:00 am	RNS	FY25 Post-close Trading Update

See more Babcock regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48