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	1,164.00p on 17-08-2026 at 11:34:16
Change	-29.50p -2.47%
Buy	1,164.50p
Sell	1,163.50p

Last Trade:	Buy 37.00 at 1,164.00p
Day's Volume:	243,396
Last Close:	1,193.50p
Open:	1,190.00p
ISIN:	GB0009697037

Day's Range	1,159.00p - 1,196.50p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.58b
VWAP:	1,171.15494p
Shares in Issue:	479.68m

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*	37	1,164.00p	Automatic Execution	12:34:06 - 17-Aug-26
Buy*	44	1,164.00p	Automatic Execution	12:34:06 - 17-Aug-26
Buy*	36	1,164.00p	Automatic Execution	12:34:06 - 17-Aug-26
Buy*	61	1,164.00p	Automatic Execution	12:34:06 - 17-Aug-26
Buy*	150	1,164.00p	Automatic Execution	12:34:06 - 17-Aug-26
Buy*	152	1,163.50p	Automatic Execution	12:34:00 - 17-Aug-26
Buy*	1	1,163.50p	Automatic Execution	12:34:00 - 17-Aug-26
Sell*	50	1,162.00p	SI Trade	12:33:53 - 17-Aug-26
Buy*	119	1,163.00p	Automatic Execution	12:33:53 - 17-Aug-26
Buy*	135	1,163.00p	Automatic Execution	12:33:53 - 17-Aug-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	1,190.00	1,208.50	1,188.00	1,193.50	1,442,910
13th Aug 2026 (Thu)	1,226.00	1,226.00	1,181.00	1,181.50	1,009,605
12th Aug 2026 (Wed)	1,194.00	1,212.00	1,194.00	1,205.00	986,460
11th Aug 2026 (Tue)	1,188.00	1,210.00	1,180.50	1,191.00	979,458
10th Aug 2026 (Mon)	1,188.50	1,195.50	1,178.50	1,190.50	585,219
7th Aug 2026 (Fri)	1,191.00	1,209.00	1,181.50	1,186.50	928,637
6th Aug 2026 (Thu)	1,188.50	1,208.50	1,183.00	1,190.00	1,400,979
5th Aug 2026 (Wed)	1,193.50	1,216.00	1,185.50	1,185.50	1,596,058
4th Aug 2026 (Tue)	1,156.50	1,185.00	1,149.50	1,180.50	1,808,815
3rd Aug 2026 (Mon)	1,137.50	1,155.00	1,135.00	1,146.50	2,223,769
31st Jul 2026 (Fri)	1,133.50	1,152.00	1,118.00	1,121.00	828,401
30th Jul 2026 (Thu)	1,132.50	1,153.00	1,109.00	1,125.50	1,032,593
29th Jul 2026 (Wed)	1,159.50	1,171.00	1,140.00	1,140.00	1,279,570
28th Jul 2026 (Tue)	1,127.50	1,164.00	1,125.00	1,160.00	1,739,568
27th Jul 2026 (Mon)	1,128.00	1,145.50	1,116.50	1,124.50	1,234,105
24th Jul 2026 (Fri)	1,126.00	1,144.00	1,121.00	1,121.00	1,262,595
23rd Jul 2026 (Thu)	1,110.50	1,151.00	1,104.00	1,134.00	2,468,317
22nd Jul 2026 (Wed)	1,083.00	1,125.50	1,074.50	1,112.50	3,860,688
21st Jul 2026 (Tue)	1,051.00	1,124.00	1,051.00	1,080.50	5,981,047
20th Jul 2026 (Mon)	1,030.00	1,045.00	1,030.00	1,037.50	969,135
17th Jul 2026 (Fri)	1,018.50	1,049.00	1,018.50	1,036.00	1,223,507

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
14th Aug 2026 7:00 am	RNS	Transaction in Own Shares
13th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 5:47 pm	RNS	Holding(s) in Company
5th Aug 2026 12:53 pm	RNS	Director/PDMR Shareholding
4th Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 5:27 pm	RNS	Holding(s) in Company

See more Babcock regulatory news

FTSE 100 Latest

Value10,771.84

Change21.73