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	1,967.00p on 04-06-2025 at 07:33:46
Change	10.00p 0.51%
Buy	1,967.50p
Sell	1,966.00p
Buy / Sell BA. Shares

Last Trade:	Buy 2.00 at 1,967.50p
Day's Volume:	429,185
Last Close:	1,957.00p
Open:	1,974.00p
ISIN:	GB0002634946

Day's Range	1,953.00p - 1,975.50p
52wk Range:	1,127.50p - 1,975.50p
Market Capitalisation:	£57,725m
VWAP:	1,964.87043p
Shares in Issue:	2,935m

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*	2	1,967.50p	SI Trade	08:33:46 - 04-Jun-25
Unknown*	0	1,967.50p	SI Trade	08:33:41 - 04-Jun-25
Sell*	290	1,967.00p	Automatic Execution	08:33:35 - 04-Jun-25
Sell*	342	1,967.00p	Automatic Execution	08:33:35 - 04-Jun-25
Buy*	3	1,967.9981p	Ordinary	08:33:34 - 04-Jun-25
Sell*	71	1,967.00p	Automatic Execution	08:33:24 - 04-Jun-25
Sell*	219	1,967.00p	Automatic Execution	08:33:24 - 04-Jun-25
Sell*	324	1,967.50p	Automatic Execution	08:33:24 - 04-Jun-25
Unknown*	0	1,968.50p	SI Trade	08:33:20 - 04-Jun-25
Buy*	15	1,968.473p	Ordinary	08:33:13 - 04-Jun-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2025 (Tue)	1,943.00	1,967.50	1,921.00	1,957.00	8,234,063
2nd Jun 2025 (Mon)	1,935.00	1,944.00	1,887.00	1,919.50	8,866,859
30th May 2025 (Fri)	1,883.50	1,901.50	1,874.50	1,901.50	12,768,811
29th May 2025 (Thu)	1,915.00	1,921.50	1,874.50	1,882.50	5,350,891
28th May 2025 (Wed)	1,915.00	1,934.50	1,903.50	1,911.00	7,876,106
27th May 2025 (Tue)	1,870.00	1,904.50	1,869.50	1,900.00	5,941,908
26th May 2025 (Mon)	1,948.15943	1,948.15943	1,948.15943	1,948.15943	6,662
23rd May 2025 (Fri)	1,846.00	1,856.00	1,816.00	1,843.00	5,738,286
22nd May 2025 (Thu)	1,821.00	1,842.00	1,808.00	1,842.00	5,595,660
21st May 2025 (Wed)	1,809.00	1,839.00	1,809.00	1,819.00	4,583,456
20th May 2025 (Tue)	1,787.50	1,797.50	1,773.50	1,796.50	4,024,785
19th May 2025 (Mon)	1,754.00	1,777.00	1,733.00	1,777.00	4,067,492
16th May 2025 (Fri)	1,760.00	1,763.00	1,748.00	1,762.50	4,682,960
15th May 2025 (Thu)	1,703.50	1,755.00	1,703.50	1,755.00	5,764,059
14th May 2025 (Wed)	1,690.00	1,720.50	1,681.00	1,701.00	6,676,584
13th May 2025 (Tue)	1,669.00	1,689.50	1,664.00	1,673.50	3,287,417
12th May 2025 (Mon)	1,680.00	1,683.00	1,621.50	1,665.50	5,758,267
9th May 2025 (Fri)	1,750.00	1,750.00	1,668.00	1,688.00	9,040,884
8th May 2025 (Thu)	1,733.50	1,746.00	1,713.00	1,746.00	5,408,161
7th May 2025 (Wed)	1,766.50	1,777.00	1,723.50	1,729.00	5,018,283
6th May 2025 (Tue)	1,801.00	1,809.50	1,752.00	1,770.50	5,025,955
5th May 2025 (Mon)	1,779.00	1,779.00	1,779.00	1,779.00	6,492

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
3rd Jun 2025 7:00 am	RNS	Transaction in Own Shares
2nd Jun 2025 7:00 am	RNS	Transaction in Own Shares
30th May 2025 4:18 pm	RNS	Total Voting Rights
30th May 2025 2:17 pm	RNS	Holding(s) in Company
30th May 2025 9:13 am	RNS	Director Declaration
30th May 2025 7:00 am	RNS	Transaction in Own Shares
29th May 2025 7:00 am	RNS	Transaction in Own Shares
28th May 2025 7:00 am	RNS	Transaction in Own Shares
27th May 2025 7:00 am	RNS	Transaction in Own Shares
23rd May 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,784.20

Change-2.82