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	1,947.00p on 20-10-2026 at 18:35:09
Change	-5.50p -0.28%
Buy	1,945.00p
Sell	1,944.50p

Last Trade:	Unknown 3,151.00 at 1,942.00p
Day's Volume:	4,080,116
Last Close:	1,947.00p
Open:	1,942.00p
ISIN:	GB0002634946

Day's Range	1,920.50p - 1,959.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£56.96b
VWAP:	1,942.28161p
Shares in Issue:	2.93b

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
Unknown*	3,151	1,942.00p	Negotiated Trade OTC Trade	18:18:53 - 20-Oct-26
Buy*	58,471	1,947.00p	Suspected BUY Trade	16:36:09 - 20-Oct-26
Unknown*	1,772,542	1,947.00p	Uncrossing Trade	16:35:16 - 20-Oct-26
Sell*	110,512	1,938.2995p	Negotiated Trade	16:32:12 - 20-Oct-26
Unknown*	100	1,945.00p	OTC Trade	16:29:59 - 20-Oct-26
Buy*	100	1,945.00p	SI Trade	16:29:59 - 20-Oct-26
Buy*	71	1,945.00p	Automatic Execution	16:29:58 - 20-Oct-26
Unknown*	0	1,945.00p	SI Trade	16:29:51 - 20-Oct-26
Buy*	322	1,944.50p	Automatic Execution	16:29:40 - 20-Oct-26
Buy*	18	1,944.50p	Automatic Execution	16:29:40 - 20-Oct-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	1,942.00	1,959.00	1,920.50	1,947.00	4,080,116
19th Oct 2026 (Mon)	1,979.50	1,979.50	1,924.00	1,952.50	3,528,262
16th Oct 2026 (Fri)	1,942.00	1,993.50	1,940.00	1,983.50	4,949,099
15th Oct 2026 (Thu)	1,899.50	1,951.50	1,898.00	1,933.50	4,588,365
14th Oct 2026 (Wed)	1,865.50	1,912.00	1,860.00	1,899.00	5,229,595
13th Oct 2026 (Tue)	1,879.00	1,896.50	1,860.00	1,860.00	3,125,297
12th Oct 2026 (Mon)	1,854.00	1,900.00	1,848.00	1,882.50	2,971,809
9th Oct 2026 (Fri)	1,846.00	1,860.00	1,829.50	1,860.00	2,230,568
8th Oct 2026 (Thu)	1,814.50	1,843.00	1,800.50	1,836.50	3,760,868
7th Oct 2026 (Wed)	1,854.00	1,871.50	1,822.50	1,826.00	6,350,718
6th Oct 2026 (Tue)	1,931.50	1,931.50	1,837.50	1,855.00	4,720,336
5th Oct 2026 (Mon)	1,921.50	1,947.50	1,900.00	1,934.00	2,641,165
2nd Oct 2026 (Fri)	1,955.00	1,969.00	1,921.00	1,921.00	3,182,903
1st Oct 2026 (Thu)	1,949.50	1,971.50	1,928.50	1,943.00	2,994,461
30th Sep 2026 (Wed)	1,960.00	1,979.00	1,943.00	1,957.50	4,831,978
29th Sep 2026 (Tue)	1,966.50	1,979.00	1,943.00	1,947.50	3,432,214
28th Sep 2026 (Mon)	1,971.00	1,992.50	1,960.00	1,965.50	2,321,694
25th Sep 2026 (Fri)	1,985.00	1,993.00	1,958.50	1,972.00	2,847,944
24th Sep 2026 (Thu)	2,018.00	2,018.00	1,987.00	1,992.50	4,988,716
23rd Sep 2026 (Wed)	2,003.00	2,040.00	1,989.50	2,023.00	4,954,304
22nd Sep 2026 (Tue)	2,041.00	2,053.00	1,987.50	1,993.00	12,392,108
21st Sep 2026 (Mon)	2,024.00	2,051.00	2,012.00	2,050.00	3,852,422

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
19th Oct 2026 11:20 am	RNS	Transaction in Own Shares
19th Oct 2026 11:20 am	RNS	Director/PDMR Shareholding
12th Oct 2026 10:56 am	RNS	Transaction in Own Shares
5th Oct 2026 9:40 am	RNS	Transaction in Own Shares
1st Oct 2026 3:20 pm	RNS	Total Voting Rights
28th Sep 2026 11:27 am	RNS	Transaction in Own Shares
22nd Sep 2026 3:55 pm	RNS	Director/PDMR Shareholding
21st Sep 2026 11:25 am	RNS	Transaction in Own Shares
14th Sep 2026 12:30 pm	RNS	Transaction in Own Shares
7th Sep 2026 2:11 pm	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69