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	858.50p on 06-05-2025 at 12:28:33
Change	16.50p 1.96%
Buy	859.00p
Sell	858.00p
Buy / Sell BAB Shares

Last Trade:	Unknown 2.00 at 859.00p
Day's Volume:	920,477
Last Close:	842.00p
Open:	861.00p
ISIN:	GB0009697037

Day's Range	839.50p - 880.50p
52wk Range:	456.00p - 880.50p
Market Capitalisation:	£4,341m
VWAP:	850.10987p
Shares in Issue:	506m

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*	2	859.00p	OTC Trade	13:28:29 - 06-May-25
Buy*	19	859.00p	SI Trade	13:28:24 - 06-May-25
Sell*	147	858.50p	Automatic Execution	13:28:24 - 06-May-25
Sell*	55	858.50p	Automatic Execution	13:28:24 - 06-May-25
Buy*	173	858.6542p	Ordinary	13:27:26 - 06-May-25
Sell*	2	858.00p	SI Trade	13:26:50 - 06-May-25
Sell*	13	858.221p	Ordinary	13:25:29 - 06-May-25
Unknown*	0	859.00p	SI Trade	13:23:58 - 06-May-25
Buy*	17	859.00p	SI Trade	13:23:51 - 06-May-25
Buy*	116	859.118p	Ordinary	13:23:30 - 06-May-25

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	842.00	842.00	842.00	842.00	0
2nd May 2025 (Fri)	815.50	846.50	810.00	842.00	3,016,673
1st May 2025 (Thu)	801.00	810.00	799.50	810.00	915,444
30th Apr 2025 (Wed)	802.50	813.50	797.00	804.00	1,612,439
29th Apr 2025 (Tue)	811.00	820.00	802.50	805.00	1,105,585
28th Apr 2025 (Mon)	808.50	808.50	792.00	803.50	1,083,972
25th Apr 2025 (Fri)	800.50	819.50	799.50	806.50	1,078,366
24th Apr 2025 (Thu)	790.00	801.00	781.00	794.50	2,919,302
23rd Apr 2025 (Wed)	788.00	793.50	764.00	789.00	1,476,111
22nd Apr 2025 (Tue)	758.00	761.00	741.00	748.50	5,876,691
21st Apr 2025 (Mon)	740.50	740.50	740.50	740.50	0
18th Apr 2025 (Fri)	740.50	740.50	740.50	740.50	0
17th Apr 2025 (Thu)	742.00	754.50	731.00	740.50	756,806
16th Apr 2025 (Wed)	735.00	741.50	730.00	739.50	1,119,139
15th Apr 2025 (Tue)	718.00	734.50	714.00	733.50	2,357,006
14th Apr 2025 (Mon)	704.00	716.50	697.50	716.50	1,428,045
11th Apr 2025 (Fri)	690.50	692.00	672.00	687.00	1,796,388
10th Apr 2025 (Thu)	730.00	733.00	687.50	689.50	1,496,814
9th Apr 2025 (Wed)	676.50	683.50	653.00	670.00	1,331,317
8th Apr 2025 (Tue)	665.50	703.50	659.00	691.00	3,577,382
7th Apr 2025 (Mon)	626.00	678.50	603.00	655.50	3,558,157

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
23rd Apr 2025 7:00 am	RNS	FY25 Post-close Trading Update
26th Mar 2025 7:30 am	RNS	Babcock awarded five-year British Army contract
19th Mar 2025 6:00 pm	RNS	Hargreaves Lansdown
7th Feb 2025 3:16 pm	RNS	Holding(s) in Company
6th Feb 2025 7:00 am	RNS	Q3 trading update and upgrade of FY25 expectations
30th Jan 2025 4:05 pm	RNS	Holding(s) in Company
21st Jan 2025 3:55 pm	RNS	Director/PDMR Shareholding
27th Nov 2024 11:37 am	RNS	Director/PDMR Shareholding
18th Nov 2024 3:06 pm	RNS	Director/PDMR Shareholding
18th Nov 2024 2:34 pm	RNS	Change of Record Date for Interim Dividend

See more Babcock regulatory news

FTSE 100 Latest

Value8,589.49

Change-6.86