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	1,039.00p on 03-07-2026 at 18:15:10
Change	-17.50p -1.66%
Buy	1,044.50p
Sell	1,043.50p

Last Trade:	Sell 606,505.00 at 1,039.00p
Day's Volume:	1,225,497
Last Close:	1,039.00p
Open:	1,059.00p
ISIN:	GB0009697037

Day's Range	1,035.00p - 1,063.00p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£5.09b
VWAP:	1,043.34233p
Shares in Issue:	489.95m

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*	606,505	1,039.00p	Uncrossing Trade	16:35:28 - 03-Jul-26
Sell*	61	1,043.50p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	302	1,044.00p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	103	1,043.50p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	93	1,043.50p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	301	1,044.00p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	282	1,044.00p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	34	1,044.00p	Automatic Execution	16:29:56 - 03-Jul-26
Sell*	40	1,044.00p	Automatic Execution	16:29:55 - 03-Jul-26
Sell*	4	1,044.00p	Automatic Execution	16:29:55 - 03-Jul-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	1,059.00	1,063.00	1,035.00	1,039.00	1,225,497
2nd Jul 2026 (Thu)	998.80	1,063.00	998.00	1,056.50	2,731,285
1st Jul 2026 (Wed)	959.80	1,004.50	958.60	1,001.00	3,452,107
30th Jun 2026 (Tue)	923.60	953.60	915.80	951.80	3,716,107
29th Jun 2026 (Mon)	957.00	962.60	902.40	921.00	8,752,202
26th Jun 2026 (Fri)	974.80	980.80	957.80	971.00	3,352,726
25th Jun 2026 (Thu)	981.80	995.60	961.00	985.00	3,912,437
24th Jun 2026 (Wed)	1,003.50	1,014.00	975.00	984.00	1,832,780
23rd Jun 2026 (Tue)	988.00	1,025.00	986.80	1,004.50	3,376,516
22nd Jun 2026 (Mon)	1,020.00	1,022.50	959.40	984.40	3,637,356
19th Jun 2026 (Fri)	1,040.00	1,059.00	1,033.00	1,046.00	4,187,174
18th Jun 2026 (Thu)	1,048.00	1,049.00	1,017.50	1,032.50	1,640,792
17th Jun 2026 (Wed)	1,046.50	1,057.50	1,034.00	1,042.50	1,082,371
16th Jun 2026 (Tue)	1,041.50	1,060.00	1,041.50	1,042.00	2,045,969
15th Jun 2026 (Mon)	1,036.50	1,050.50	1,020.00	1,033.50	1,771,857
12th Jun 2026 (Fri)	1,041.50	1,041.50	1,023.00	1,034.00	3,557,688
11th Jun 2026 (Thu)	1,011.00	1,036.50	1,001.00	1,028.00	5,451,372
10th Jun 2026 (Wed)	1,012.00	1,026.00	995.40	1,014.00	1,344,528
9th Jun 2026 (Tue)	1,038.00	1,038.50	1,008.50	1,008.50	1,534,627
8th Jun 2026 (Mon)	1,025.00	1,045.00	1,015.50	1,038.00	1,282,016
5th Jun 2026 (Fri)	1,044.00	1,049.00	1,034.50	1,035.00	1,194,615
4th Jun 2026 (Thu)	1,037.50	1,044.00	1,028.50	1,038.50	969,663

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
3rd Jul 2026 3:26 pm	RNS	Directorate change
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 2:48 pm	RNS	Holding(s) in Company
2nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 6:14 pm	RNS	Transaction in Own Shares
30th Jun 2026 1:20 pm	RNS	Holding(s) in Company
29th Jun 2026 5:14 pm	RNS	Annual Financial Report
29th Jun 2026 3:28 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 7:00 am	RNS	Final Results
13th May 2026 7:00 am	RNS	FY26 post close trading update

See more Babcock regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16