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	983.40p on 07-09-2026 at 12:03:16
Change	-7.40p -0.75%
Buy	983.60p
Sell	982.80p

Last Trade:	Buy 6.00 at 983.60p
Day's Volume:	789,834
Last Close:	990.80p
Open:	989.60p
ISIN:	GB0009697037

Day's Range	983.40p - 1,005.00p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.82b
VWAP:	990.58373p
Shares in Issue:	490.48m

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*	6	983.60p	Ordinary	13:03:14 - 07-Sep-26
Unknown*	0	983.60p	SI Trade	13:03:14 - 07-Sep-26
Sell*	1	982.80p	SI Trade	13:03:14 - 07-Sep-26
Buy*	25	983.80p	SI Trade	13:03:04 - 07-Sep-26
Sell*	158	983.40p	Automatic Execution	13:03:04 - 07-Sep-26
Sell*	55	983.40p	Automatic Execution	13:03:04 - 07-Sep-26
Sell*	18	983.60p	Automatic Execution	13:03:04 - 07-Sep-26
Sell*	47	983.80p	Automatic Execution	13:03:04 - 07-Sep-26
Sell*	100	983.80p	Automatic Execution	13:03:04 - 07-Sep-26
Sell*	5	984.00p	Automatic Execution	13:02:51 - 07-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Aug 2026 (Mon)	1,188.50	1,195.50	1,178.50	1,190.50	585,219
7th Aug 2026 (Fri)	1,191.00	1,209.00	1,181.50	1,186.50	928,637

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
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
28th Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Aug 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
25th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,849.49

Change18.40