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	1,089.00p on 29-05-2026 at 14:33:10
Change	-19.50p -1.76%
Buy	1,090.50p
Sell	1,089.00p

Last Trade:	Unknown 0.00 at 1,090.00p
Day's Volume:	1,191,554
Last Close:	1,108.50p
Open:	1,113.50p
ISIN:	GB0009697037

Day's Range	1,087.00p - 1,118.00p
52wk Range:	935.00p - 1,527.00p
Market Capitalisation:	£5.33b
VWAP:	1,108.42678p
Shares in Issue:	489.25m

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*	0	1,090.00p	SI Trade	15:32:42 - 29-May-26
Buy*	334	1,089.00p	Automatic Execution	15:32:32 - 29-May-26
Unknown*	0	1,088.50p	SI Trade	15:32:15 - 29-May-26
Sell*	87	1,089.00p	Automatic Execution	15:32:04 - 29-May-26
Sell*	67	1,089.00p	Automatic Execution	15:32:04 - 29-May-26
Buy*	1	1,089.50p	SI Trade	15:31:25 - 29-May-26
Sell*	57	1,089.00p	Automatic Execution	15:31:25 - 29-May-26
Sell*	91	1,089.00p	Automatic Execution	15:31:25 - 29-May-26
Sell*	130	1,089.00p	Automatic Execution	15:31:25 - 29-May-26
Sell*	70	1,089.00p	Automatic Execution	15:31:25 - 29-May-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	1,058.00	1,116.00	1,057.50	1,108.50	2,536,465
27th May 2026 (Wed)	1,047.00	1,076.00	1,047.00	1,064.50	4,623,767
26th May 2026 (Tue)	1,070.00	1,088.00	1,059.50	1,063.00	1,407,421
25th May 2026 (Mon)	1,063.50	1,063.50	1,063.50	1,063.50	0
22nd May 2026 (Fri)	1,072.00	1,080.00	1,052.50	1,063.50	2,405,487
21st May 2026 (Thu)	1,045.50	1,072.00	1,037.50	1,066.50	3,493,175
20th May 2026 (Wed)	1,009.00	1,039.50	990.60	1,039.50	6,371,215
19th May 2026 (Tue)	988.00	1,004.50	947.20	987.20	3,335,119
18th May 2026 (Mon)	954.40	981.80	941.40	981.80	3,402,595
15th May 2026 (Fri)	967.20	986.40	944.20	957.00	2,405,056
14th May 2026 (Thu)	1,015.50	1,015.50	975.40	975.40	4,310,307
13th May 2026 (Wed)	1,017.00	1,048.00	1,000.00	1,015.00	2,048,665
12th May 2026 (Tue)	1,018.00	1,022.50	1,005.00	1,007.00	2,668,747
11th May 2026 (Mon)	1,054.00	1,056.00	1,014.50	1,035.00	3,494,138
8th May 2026 (Fri)	1,099.00	1,099.00	1,052.50	1,052.50	2,202,968
7th May 2026 (Thu)	1,126.50	1,128.50	1,080.00	1,100.00	1,356,335
6th May 2026 (Wed)	1,114.00	1,125.50	1,101.50	1,123.00	1,935,436
5th May 2026 (Tue)	1,099.50	1,117.50	1,081.50	1,095.50	8,126,998
4th May 2026 (Mon)	1,100.00	1,100.00	1,100.00	1,100.00	0
1st May 2026 (Fri)	1,086.50	1,105.00	1,081.50	1,100.00	551,052
30th Apr 2026 (Thu)	1,078.00	1,103.50	1,071.00	1,103.50	1,890,954
29th Apr 2026 (Wed)	1,117.00	1,117.00	1,086.50	1,087.00	983,825

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
13th May 2026 7:00 am	RNS	FY26 post close trading update
1st May 2026 4:46 pm	RNS	Total Voting Rights
1st May 2026 2:39 pm	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,439.16

Change13.20