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	989.60p on 13-11-2026 at 19:35:09
Change	-5.80p -0.58%
Buy	991.80p
Sell	991.20p

Last Trade:	Buy 671,790.00 at 989.60p
Day's Volume:	1,058,705
Last Close:	989.60p
Open:	991.80p
ISIN:	GB0009697037

Day's Range	974.00p - 995.00p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.82b
VWAP:	987.73357p
Shares in Issue:	486.85m

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*	671,790	989.60p	Suspected BUY Trade	16:35:19 - 13-Nov-26
Unknown*	215	991.50p	OTC Trade	16:29:58 - 13-Nov-26
Sell*	215	991.50p	SI Trade	16:29:58 - 13-Nov-26
Buy*	1	991.80p	Automatic Execution	16:29:58 - 13-Nov-26
Buy*	1	991.80p	Automatic Execution	16:29:58 - 13-Nov-26
Buy*	2	991.80p	Automatic Execution	16:29:58 - 13-Nov-26
Buy*	3	991.80p	Automatic Execution	16:29:58 - 13-Nov-26
Buy*	14	991.80p	Automatic Execution	16:29:57 - 13-Nov-26
Sell*	89	991.50p	SI Trade	16:29:57 - 13-Nov-26
Unknown*	89	991.50p	OTC Trade	16:29:57 - 13-Nov-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	991.80	995.00	974.00	989.60	1,058,705
12th Nov 2026 (Thu)	1,050.00	1,056.50	984.40	995.40	1,600,867
11th Nov 2026 (Wed)	1,055.50	1,069.50	1,030.00	1,040.00	1,536,679
10th Nov 2026 (Tue)	1,063.00	1,078.00	1,054.00	1,062.00	1,049,868
9th Nov 2026 (Mon)	1,014.50	1,058.00	1,011.50	1,054.50	760,273
6th Nov 2026 (Fri)	1,015.00	1,017.50	994.20	1,006.50	2,583,619
5th Nov 2026 (Thu)	1,053.00	1,055.00	1,009.50	1,018.50	2,901,532
4th Nov 2026 (Wed)	1,041.50	1,045.50	1,005.50	1,039.50	1,368,742
3rd Nov 2026 (Tue)	1,026.50	1,049.50	1,022.00	1,047.50	1,860,608
2nd Nov 2026 (Mon)	1,019.00	1,047.50	1,009.50	1,031.50	2,609,700
30th Oct 2026 (Fri)	1,030.00	1,030.50	1,007.00	1,024.00	2,731,436
29th Oct 2026 (Thu)	1,012.00	1,042.00	1,012.00	1,026.50	1,135,776
28th Oct 2026 (Wed)	999.60	1,034.50	991.60	1,010.00	1,781,288
27th Oct 2026 (Tue)	1,000.50	1,007.50	984.00	992.80	964,902
26th Oct 2026 (Mon)	945.00	1,002.50	943.00	999.20	1,787,529
23rd Oct 2026 (Fri)	940.00	948.40	931.60	939.20	1,296,839
22nd Oct 2026 (Thu)	937.00	956.20	932.00	945.00	1,078,718
21st Oct 2026 (Wed)	949.80	953.60	934.40	944.40	900,203
20th Oct 2026 (Tue)	947.60	952.40	931.80	945.40	898,977
19th Oct 2026 (Mon)	962.60	962.60	935.80	950.60	833,144
16th Oct 2026 (Fri)	924.80	968.80	924.80	961.80	1,842,615
15th Oct 2026 (Thu)	906.80	930.20	901.20	928.40	1,331,804
14th Oct 2026 (Wed)	895.00	924.80	893.60	913.40	2,257,140

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
13th Nov 2026 7:00 am	RNS	Transaction in Own Shares
12th Nov 2026 7:00 am	RNS	Transaction in Own Shares
11th Nov 2026 7:00 am	RNS	Transaction in Own Shares
10th Nov 2026 7:00 am	RNS	Transaction in Own Shares
9th Nov 2026 7:00 am	RNS	Transaction in Own Shares
6th Nov 2026 7:00 am	RNS	Transaction in Own Shares
5th Nov 2026 7:00 am	RNS	Transaction in Own Shares
4th Nov 2026 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 11:15 am	RNS	Total Voting Rights

See more Babcock regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47