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	1,715.50p on 18-04-2025 at 04:45:07
Change	0.00p 0%
Buy	1,715.50p
Sell	1,715.00p
Buy / Sell BA. Shares

Last Trade:	Buy 75,925.00 at 1,715.50p
Day's Volume:	0
Last Close:	1,715.50p
Open:	0.00p
ISIN:	GB0002634946

Day's Range	0.00p - 0.00p
52wk Range:	1,127.50p - 1,760.00p
Market Capitalisation:	£50,259m
VWAP:	0.00p
Shares in Issue:	2,930m

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*	75,925	1,715.50p	Suspected BUY Trade	16:35:22 - 17-Apr-25
Unknown*	25,838	1,715.50p	OTC Trade	16:35:13 - 17-Apr-25
Unknown*	4,665	1,715.50p	OTC Trade	16:35:13 - 17-Apr-25
Unknown*	17,362	1,715.50p	OTC Trade	16:35:13 - 17-Apr-25
Unknown*	3,135	1,715.50p	OTC Trade	16:35:13 - 17-Apr-25
Buy*	1,341,031	1,715.50p	Suspected BUY Trade	16:35:12 - 17-Apr-25
Sell*	96,474	1,704.7297p	Negotiated Trade	16:35:05 - 17-Apr-25
Sell*	223	1,715.00p	Automatic Execution	16:29:58 - 17-Apr-25
Sell*	1	1,715.00p	Automatic Execution	16:29:57 - 17-Apr-25
Sell*	2	1,715.00p	Automatic Execution	16:29:57 - 17-Apr-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	1,712.50	1,724.50	1,687.50	1,715.50	4,851,150
16th Apr 2025 (Wed)	1,750.00	1,760.00	1,729.00	1,742.00	7,849,245
15th Apr 2025 (Tue)	1,695.00	1,748.00	1,694.50	1,743.50	10,377,730
14th Apr 2025 (Mon)	1,680.00	1,702.50	1,666.50	1,693.00	7,616,068
11th Apr 2025 (Fri)	1,627.50	1,664.00	1,612.50	1,657.50	9,278,280
10th Apr 2025 (Thu)	1,624.00	1,664.00	1,597.50	1,622.00	7,528,450
9th Apr 2025 (Wed)	1,560.00	1,586.00	1,535.50	1,572.00	13,665,679
8th Apr 2025 (Tue)	1,508.50	1,607.50	1,500.00	1,566.50	13,121,484
7th Apr 2025 (Mon)	1,460.00	1,554.00	1,394.00	1,497.50	12,653,315
4th Apr 2025 (Fri)	1,626.50	1,638.00	1,480.00	1,517.50	11,032,379
3rd Apr 2025 (Thu)	1,543.50	1,628.00	1,543.50	1,620.50	21,430,254
2nd Apr 2025 (Wed)	1,572.00	1,588.50	1,550.00	1,570.50	6,099,636
1st Apr 2025 (Tue)	1,562.50	1,596.00	1,554.50	1,585.50	4,889,247
31st Mar 2025 (Mon)	1,547.50	1,569.00	1,543.00	1,559.50	6,488,457
28th Mar 2025 (Fri)	1,575.50	1,579.00	1,539.50	1,564.50	5,083,649
27th Mar 2025 (Thu)	1,573.00	1,586.50	1,559.00	1,584.50	6,667,921
26th Mar 2025 (Wed)	1,564.00	1,589.00	1,550.00	1,575.50	6,421,559
25th Mar 2025 (Tue)	1,585.50	1,590.50	1,570.00	1,570.00	12,996,059
24th Mar 2025 (Mon)	1,605.00	1,609.00	1,583.50	1,584.00	4,570,725
21st Mar 2025 (Fri)	1,631.50	1,639.50	1,595.50	1,595.50	16,032,785
20th Mar 2025 (Thu)	1,666.00	1,676.00	1,605.00	1,643.50	6,606,946
19th Mar 2025 (Wed)	1,671.50	1,708.00	1,649.50	1,673.00	7,476,934
18th Mar 2025 (Tue)	1,639.50	1,658.50	1,602.00	1,655.00	7,563,945

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
17th Apr 2025 7:00 am	RNS	Transaction in Own Shares
16th Apr 2025 4:15 pm	RNS	Director/PDMR Shareholding
16th Apr 2025 7:00 am	RNS	Transaction in Own Shares
14th Apr 2025 7:00 am	RNS	Transaction in Own Shares
11th Apr 2025 7:00 am	RNS	Transaction in Own Shares
10th Apr 2025 3:45 pm	RNS	Director/PDMR Shareholding
10th Apr 2025 7:00 am	RNS	Transaction in Own Shares
9th Apr 2025 7:00 am	RNS	Transaction in Own Shares
8th Apr 2025 7:00 am	RNS	Transaction in Own Shares
7th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00