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	1,215.50p on 21-04-2026 at 18:50:05
Change	-17.00p -1.38%
Buy	1,218.00p
Sell	1,217.00p

Last Trade:	Sell 16,354.00 at 1,217.00p
Day's Volume:	3,573,599
Last Close:	1,215.50p
Open:	1,245.50p
ISIN:	GB0009697037

Day's Range	1,206.00p - 1,249.50p
52wk Range:	764.00p - 1,527.00p
Market Capitalisation:	£5.98b
VWAP:	1,229.08696p
Shares in Issue:	492.09m

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
Sell*	16,354	1,217.00p	SI Trade Suspected SELL Trade	16:40:40 - 21-Apr-26
Sell*	911,621	1,215.50p	Uncrossing Trade	16:35:19 - 21-Apr-26
Sell*	100	1,217.00p	Automatic Execution	16:29:55 - 21-Apr-26
Sell*	122	1,217.00p	Automatic Execution	16:29:55 - 21-Apr-26
Sell*	145	1,217.00p	Automatic Execution	16:29:55 - 21-Apr-26
Sell*	225	1,217.00p	Automatic Execution	16:29:55 - 21-Apr-26
Buy*	2	1,218.00p	SI Trade	16:29:45 - 21-Apr-26
Sell*	149	1,217.00p	Automatic Execution	16:29:44 - 21-Apr-26
Sell*	140	1,217.00p	Automatic Execution	16:29:44 - 21-Apr-26
Sell*	65	1,217.00p	Automatic Execution	16:29:44 - 21-Apr-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	1,249.50	1,255.50	1,225.00	1,232.50	1,639,505
17th Apr 2026 (Fri)	1,230.50	1,275.50	1,227.50	1,255.50	2,619,513
16th Apr 2026 (Thu)	1,268.50	1,268.50	1,224.00	1,234.50	1,046,528
15th Apr 2026 (Wed)	1,258.50	1,267.50	1,237.00	1,263.50	1,364,078
14th Apr 2026 (Tue)	1,276.00	1,282.50	1,262.50	1,262.50	2,900,483
13th Apr 2026 (Mon)	1,253.00	1,271.50	1,246.00	1,266.50	1,941,630
10th Apr 2026 (Fri)	1,272.00	1,279.50	1,233.00	1,257.50	2,886,868
9th Apr 2026 (Thu)	1,283.00	1,290.00	1,256.50	1,280.00	1,303,659
8th Apr 2026 (Wed)	1,302.50	1,304.00	1,272.50	1,285.00	4,296,760
7th Apr 2026 (Tue)	1,278.00	1,281.50	1,224.50	1,240.50	2,586,978
6th Apr 2026 (Mon)	1,276.00	1,276.00	1,276.00	1,276.00	0
3rd Apr 2026 (Fri)	1,276.00	1,276.00	1,276.00	1,276.00	0
2nd Apr 2026 (Thu)	1,241.00	1,287.00	1,227.00	1,276.00	1,302,810
1st Apr 2026 (Wed)	1,205.00	1,268.00	1,200.00	1,268.00	2,830,531
31st Mar 2026 (Tue)	1,135.00	1,166.00	1,135.00	1,158.00	2,087,636
30th Mar 2026 (Mon)	1,146.00	1,161.00	1,135.00	1,150.00	2,268,825
27th Mar 2026 (Fri)	1,214.00	1,216.00	1,155.00	1,155.00	4,200,783
26th Mar 2026 (Thu)	1,246.00	1,248.00	1,212.00	1,212.00	2,795,504
25th Mar 2026 (Wed)	1,257.00	1,277.00	1,255.00	1,255.00	7,188,879
24th Mar 2026 (Tue)	1,282.00	1,282.00	1,224.00	1,242.00	2,385,069
23rd Mar 2026 (Mon)	1,251.00	1,311.00	1,243.00	1,270.00	4,249,205

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares - Replacement
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 12:46 pm	RNS	Total Voting Rights
1st Apr 2026 12:32 pm	RNS	Holding(s) in Company
1st Apr 2026 7:00 am	RNS	Babcock announces FMSP contract bridging agreement

See more Babcock regulatory news

FTSE 100 Latest

Value10,498.09

Change-110.99