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	913.20p on 09-10-2026 at 16:30:00
Change	8.60p 0.95%
Buy	914.00p
Sell	913.20p

Last Trade:	Buy 672,477.00 at 913.20p
Day's Volume:	1,875,681
Last Close:	913.20p
Open:	911.20p
ISIN:	GB0009697037

Day's Range	901.20p - 915.40p
52wk Range:	871.60p - 1,527.00p
Market Capitalisation:	£4.47b
VWAP:	911.7769p
Shares in Issue:	489.36m

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*	672,477	913.20p	Suspected BUY Trade	16:35:13 - 09-Oct-26
Buy*	16,415	911.6609p	Suspected BUY Trade	16:34:25 - 09-Oct-26
Sell*	3	913.20p	Automatic Execution	16:29:56 - 09-Oct-26
Sell*	280	913.20p	SI Trade	16:29:55 - 09-Oct-26
Unknown*	0	913.00p	SI Trade	16:29:55 - 09-Oct-26
Sell*	130	913.20p	Automatic Execution	16:29:30 - 09-Oct-26
Sell*	65	913.20p	SI Trade	16:29:29 - 09-Oct-26
Sell*	308	913.20p	SI Trade	16:29:29 - 09-Oct-26
Buy*	115	913.20p	Automatic Execution	16:29:29 - 09-Oct-26
Buy*	504	913.20p	Automatic Execution	16:29:29 - 09-Oct-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2026 (Thu)	883.00	907.20	871.60	904.60	1,638,420
7th Oct 2026 (Wed)	902.20	919.60	891.00	891.00	2,165,568
6th Oct 2026 (Tue)	926.40	926.40	899.40	906.60	2,312,085
5th Oct 2026 (Mon)	921.20	937.20	920.60	925.80	1,371,514
2nd Oct 2026 (Fri)	958.00	965.60	922.20	922.20	1,178,172
1st Oct 2026 (Thu)	966.00	981.00	949.20	949.20	2,558,981
30th Sep 2026 (Wed)	1,010.00	1,024.00	981.80	987.00	2,019,884
29th Sep 2026 (Tue)	990.20	1,012.50	975.00	999.00	1,142,944
28th Sep 2026 (Mon)	995.00	1,004.50	982.80	986.00	1,455,993
25th Sep 2026 (Fri)	989.00	995.60	968.00	988.20	3,822,502
24th Sep 2026 (Thu)	977.00	1,003.50	976.60	985.40	3,692,637
23rd Sep 2026 (Wed)	980.20	1,005.50	976.80	995.80	1,644,937
22nd Sep 2026 (Tue)	992.80	998.20	971.20	977.00	2,588,775
21st Sep 2026 (Mon)	994.80	1,000.00	979.20	997.40	1,684,456
18th Sep 2026 (Fri)	1,026.00	1,026.00	986.00	986.00	2,727,467
17th Sep 2026 (Thu)	1,028.50	1,033.50	1,016.00	1,017.50	1,278,860
16th Sep 2026 (Wed)	1,015.00	1,034.50	991.40	1,021.50	3,226,758
15th Sep 2026 (Tue)	957.80	996.20	956.40	993.60	1,473,534
14th Sep 2026 (Mon)	965.40	981.20	956.40	961.00	1,421,598
11th Sep 2026 (Fri)	967.00	978.20	954.20	965.40	2,367,711
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

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
8th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 11:38 am	RNS	Total Voting Rights
1st Oct 2026 10:43 am	RNS	Director/PDMR Shareholding
30th Sep 2026 7:00 am	RNS	Babcock FMSP bridging agreement extended
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
29th Sep 2026 12:28 pm	RNS	Director/PDMR Shareholding

See more Babcock regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45