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!

BAE Systems (BA.) Share Price

Intraday
Historical

Price	1,831.50p on 17-10-2025 at 18:40:04
Change	-76.50p -4.01%
Buy	1,838.00p
Sell	1,837.00p

Last Trade:	Buy 400,000.00 at 1,842.679p
Day's Volume:	6,272,557
Last Close:	1,831.50p
Open:	1,868.00p
ISIN:	GB0002634946

Day's Range	1,831.50p - 1,868.00p
52wk Range:	1,127.50p - 2,071.00p
Market Capitalisation:	£53.52b
VWAP:	1,841.8132p
Shares in Issue:	2.92b

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
BAE Systems (BA.) Latest Trades
Buy*	400,000	1,842.679p	SI Trade	17:06:20 - 17-Oct-25
Buy*	5,483	1,847.78p	SI Trade Negotiated Trade	17:03:13 - 17-Oct-25
Unknown*	2,251	1,831.50p	OTC Trade	16:38:59 - 17-Oct-25
Unknown*	379	1,831.50p	OTC Trade	16:38:59 - 17-Oct-25
Unknown*	257	1,831.50p	OTC Trade	16:38:59 - 17-Oct-25
Unknown*	1,761	1,831.50p	OTC Trade	16:38:59 - 17-Oct-25
Unknown*	15	1,831.50p	OTC Trade	16:38:59 - 17-Oct-25
Unknown*	100,000	1,831.50p	Negotiated Trade OTC Trade	16:38:04 - 17-Oct-25
Buy*	2,434	1,831.50p	Automatic Execution	16:37:27 - 17-Oct-25
Unknown*	100,000	1,831.50p	Negotiated Trade OTC Trade	16:37:10 - 17-Oct-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Oct 2025 (Fri)	1,868.00	1,868.00	1,831.50	1,831.50	6,272,557
16th Oct 2025 (Thu)	1,889.50	1,919.50	1,874.00	1,908.00	3,069,579
15th Oct 2025 (Wed)	1,950.00	1,953.00	1,896.00	1,901.00	4,765,227
14th Oct 2025 (Tue)	1,946.00	1,957.50	1,916.50	1,954.50	3,433,896
13th Oct 2025 (Mon)	1,982.50	1,984.00	1,918.50	1,951.50	3,193,736
10th Oct 2025 (Fri)	2,010.00	2,013.00	1,961.00	1,982.50	3,577,066
9th Oct 2025 (Thu)	2,027.00	2,028.00	2,000.00	2,015.00	3,243,445
8th Oct 2025 (Wed)	2,000.00	2,037.00	1,994.50	2,029.00	2,796,376
7th Oct 2025 (Tue)	2,013.00	2,014.00	1,981.50	1,992.50	3,965,260
6th Oct 2025 (Mon)	2,050.00	2,055.00	2,009.00	2,016.00	2,646,569
3rd Oct 2025 (Fri)	2,060.00	2,071.00	2,053.00	2,055.00	2,384,528
2nd Oct 2025 (Thu)	2,044.00	2,070.00	2,036.00	2,060.00	3,168,644
1st Oct 2025 (Wed)	2,070.00	2,070.00	2,021.00	2,037.00	8,992,378
30th Sep 2025 (Tue)	2,045.00	2,060.00	2,022.00	2,059.00	5,685,528
29th Sep 2025 (Mon)	2,041.00	2,069.00	2,026.00	2,046.00	5,304,833
26th Sep 2025 (Fri)	1,997.00	2,032.00	1,997.00	2,012.00	8,767,571
25th Sep 2025 (Thu)	1,993.50	2,016.00	1,978.50	1,998.50	5,195,969
24th Sep 2025 (Wed)	1,988.50	1,993.50	1,961.00	1,993.50	13,318,924
23rd Sep 2025 (Tue)	1,989.00	1,989.00	1,939.00	1,951.00	4,322,573
22nd Sep 2025 (Mon)	1,956.00	1,974.00	1,950.00	1,967.50	7,739,058
19th Sep 2025 (Fri)	1,960.00	1,978.50	1,945.00	1,951.50	11,538,430

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
17th Oct 2025 7:00 am	RNS	Transaction in Own Shares
16th Oct 2025 5:30 pm	RNS	Director/PDMR Shareholding
16th Oct 2025 7:00 am	RNS	Transaction in Own Shares
15th Oct 2025 7:00 am	RNS	Transaction in Own Shares
14th Oct 2025 7:00 am	RNS	Transaction in Own Shares
13th Oct 2025 7:00 am	RNS	Transaction in Own Shares
10th Oct 2025 7:00 am	RNS	Transaction in Own Shares
9th Oct 2025 7:00 am	RNS	Transaction in Own Shares
8th Oct 2025 7:00 am	RNS	Transaction in Own Shares
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,354.57

Change-81.52