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	1,001.50p on 04-09-2026 at 09:50:37
Change	8.50p 0.86%
Buy	1,002.00p
Sell	1,001.00p

Last Trade:	Buy 5.00 at 1,002.00p
Day's Volume:	203,579
Last Close:	993.00p
Open:	995.00p
ISIN:	GB0009697037

Day's Range	992.60p - 1,015.50p
52wk Range:	902.40p - 1,527.00p
Market Capitalisation:	£4.92b
VWAP:	1,003.85205p
Shares in Issue:	491.08m

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*	5	1,002.00p	SI Trade	10:50:37 - 04-Sep-26
Sell*	16	1,001.50p	Automatic Execution	10:50:19 - 04-Sep-26
Buy*	47	1,001.50p	Automatic Execution	10:50:06 - 04-Sep-26
Buy*	112	1,001.50p	Automatic Execution	10:50:06 - 04-Sep-26
Buy*	121	1,001.50p	Automatic Execution	10:50:06 - 04-Sep-26
Unknown*	0	1,001.50p	SI Trade	10:49:08 - 04-Sep-26
Buy*	130	1,001.00p	Automatic Execution	10:49:08 - 04-Sep-26
Buy*	121	1,001.00p	Automatic Execution	10:48:37 - 04-Sep-26
Buy*	72	1,001.00p	Automatic Execution	10:48:37 - 04-Sep-26
Buy*	33	1,001.00p	Automatic Execution	10:48:29 - 04-Sep-26

See more Babcock trades

Babcock (BAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Aug 2026 (Thu)	1,188.50	1,208.50	1,183.00	1,190.00	1,400,979
5th Aug 2026 (Wed)	1,193.50	1,216.00	1,185.50	1,185.50	1,596,058
4th Aug 2026 (Tue)	1,156.50	1,185.00	1,149.50	1,180.50	1,808,815

See more Babcock price history

Date	Source	Headline
Babcock (BAB) Regulatory News
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
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
21st Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Babcock regulatory news

FTSE 100 Latest

Value10,833.79

Change2.27