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	965.40p on 11-09-2026 at 17:35:09
Change	-4.20p -0.43%
Buy	959.40p
Sell	959.00p

Last Trade:	Buy 142.00 at 965.40p
Day's Volume:	2,367,711
Last Close:	965.40p
Open:	967.00p
ISIN:	GB0009697037

Day's Range	954.20p - 978.20p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.73b
VWAP:	965.79595p
Shares in Issue:	490.41m

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*	142	965.40p	SI Trade Negotiated Trade	16:54:00 - 11-Sep-26
Unknown*	150,000	966.3654p	OTC Trade	16:40:05 - 11-Sep-26
Buy*	150,000	965.40p	Suspected BUY Trade	16:35:37 - 11-Sep-26
Buy*	17	965.40p	SI Trade	16:35:06 - 11-Sep-26
Buy*	244	965.40p	SI Trade	16:35:06 - 11-Sep-26
Buy*	2,529	965.40p	SI Trade	16:35:06 - 11-Sep-26
Buy*	52	965.40p	SI Trade	16:35:06 - 11-Sep-26
Buy*	45	965.40p	SI Trade	16:35:06 - 11-Sep-26
Buy*	4	965.40p	SI Trade	16:35:06 - 11-Sep-26
Buy*	7	965.40p	SI Trade	16:35:06 - 11-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	956.60	979.80	946.80	969.60	1,373,948
9th Sep 2026 (Wed)	960.00	976.80	958.40	960.60	1,259,622
8th Sep 2026 (Tue)	978.80	983.80	964.80	975.60	1,134,332
7th Sep 2026 (Mon)	989.60	1,005.00	976.20	980.00	1,646,963
4th Sep 2026 (Fri)	995.00	1,015.50	990.80	990.80	2,696,292
3rd Sep 2026 (Thu)	1,009.00	1,013.50	993.00	993.00	2,093,030
2nd Sep 2026 (Wed)	1,021.50	1,023.00	996.00	1,004.00	1,914,062
1st Sep 2026 (Tue)	1,053.00	1,058.00	1,024.00	1,024.00	2,904,839
31st Aug 2026 (Mon)	1,056.50	1,056.50	1,056.50	1,056.50	0
28th Aug 2026 (Fri)	1,084.50	1,085.50	1,053.00	1,056.50	1,608,803
27th Aug 2026 (Thu)	1,087.50	1,089.50	1,072.50	1,082.00	1,096,790
26th Aug 2026 (Wed)	1,096.50	1,106.50	1,085.50	1,085.50	1,414,866
25th Aug 2026 (Tue)	1,084.00	1,092.50	1,073.50	1,092.50	879,537
24th Aug 2026 (Mon)	1,102.50	1,115.50	1,081.50	1,081.50	912,709
21st Aug 2026 (Fri)	1,118.00	1,120.50	1,104.50	1,104.50	2,032,377
20th Aug 2026 (Thu)	1,134.50	1,149.00	1,118.00	1,118.00	1,380,523
19th Aug 2026 (Wed)	1,137.00	1,154.50	1,120.00	1,131.50	2,592,778
18th Aug 2026 (Tue)	1,176.00	1,180.50	1,138.50	1,138.50	1,092,012
17th Aug 2026 (Mon)	1,190.00	1,196.50	1,159.00	1,177.00	1,827,660
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
10th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
8th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
4th Sep 2026 3:37 pm	RNS	Director/PDMR Shareholding
4th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 8:42 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52