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	1,792.00p on 25-06-2026 at 17:46:18
Change	-32.50p -1.78%
Buy	1,792.00p
Sell	1,791.00p

Last Trade:	Sell 279,200.00 at 1,789.87652p
Day's Volume:	15,994,147
Last Close:	1,792.00p
Open:	1,820.50p
ISIN:	GB0002634946

Day's Range	1,737.00p - 1,824.50p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£52.56b
VWAP:	1,802.68546p
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
Sell*	279,200	1,789.87652p	Negotiated Trade	16:50:17 - 25-Jun-26
Sell*	3,296	1,792.00p	SI Trade Suspected SELL Trade	16:49:07 - 25-Jun-26
Sell*	279,200	1,792.56614p	Negotiated Trade	16:48:11 - 25-Jun-26
Buy*	48	1,792.00p	Automatic Execution	16:38:10 - 25-Jun-26
Unknown*	1,618,623	1,820.50p	OTC Trade	15:57:56 - 25-Jun-26
Unknown*	1,618,623	1,820.50p	OTC Trade	15:57:56 - 25-Jun-26
Unknown*	3,237,246	1,820.50p	OTC Trade	15:57:54 - 25-Jun-26
Sell*	192	1,798.00p	Automatic Execution	15:53:07 - 25-Jun-26
Sell*	520	1,798.00p	Automatic Execution	15:53:07 - 25-Jun-26
Sell*	950	1,798.50p	Automatic Execution	15:53:03 - 25-Jun-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jun 2026 (Thu)	1,820.50	1,824.50	1,737.00	1,792.00	15,994,147
24th Jun 2026 (Wed)	1,837.50	1,840.50	1,783.00	1,824.50	7,349,374
23rd Jun 2026 (Tue)	1,811.00	1,835.50	1,802.50	1,825.00	5,892,749
22nd Jun 2026 (Mon)	1,819.00	1,838.00	1,783.00	1,811.00	9,129,322
19th Jun 2026 (Fri)	1,855.00	1,868.00	1,841.50	1,846.50	17,449,973
18th Jun 2026 (Thu)	1,854.00	1,867.50	1,815.00	1,840.00	9,394,106
17th Jun 2026 (Wed)	1,872.00	1,881.00	1,848.50	1,865.00	4,719,719
16th Jun 2026 (Tue)	1,838.00	1,876.50	1,831.50	1,860.50	5,996,315
15th Jun 2026 (Mon)	1,918.50	1,921.50	1,819.50	1,820.50	14,497,639
12th Jun 2026 (Fri)	1,958.50	1,962.50	1,885.50	1,911.00	6,626,624
11th Jun 2026 (Thu)	1,938.00	1,976.50	1,928.50	1,942.50	8,458,027
10th Jun 2026 (Wed)	1,941.50	1,964.50	1,921.50	1,940.00	3,393,092
9th Jun 2026 (Tue)	1,952.50	1,962.50	1,926.00	1,933.50	4,533,083
8th Jun 2026 (Mon)	1,907.50	1,966.00	1,900.00	1,950.00	5,013,194
5th Jun 2026 (Fri)	1,924.00	1,953.50	1,922.00	1,930.50	3,352,675
4th Jun 2026 (Thu)	1,900.00	1,923.00	1,883.50	1,916.00	4,405,565
3rd Jun 2026 (Wed)	1,894.00	1,920.50	1,888.00	1,900.00	3,880,857
2nd Jun 2026 (Tue)	1,933.00	1,942.50	1,894.50	1,908.50	3,162,464
1st Jun 2026 (Mon)	2,012.00	2,020.00	1,912.00	1,921.00	4,977,338
29th May 2026 (Fri)	2,029.00	2,045.00	2,019.00	2,023.00	11,574,087
28th May 2026 (Thu)	1,964.50	2,027.00	1,964.50	2,019.00	6,997,748
27th May 2026 (Wed)	1,976.00	1,992.50	1,955.50	1,965.50	6,070,030
26th May 2026 (Tue)	1,984.50	2,017.00	1,969.50	1,990.00	3,911,895

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
22nd Jun 2026 7:07 am	RNS	Commencement of buy-back
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
16th Jun 2026 3:55 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 3:55 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 10:04 am	RNS	Transaction in Own Shares
11th Jun 2026 2:55 pm	RNS	Director/PDMR Shareholding
9th Jun 2026 3:55 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 12:13 pm	RNS	Transaction in Own Shares
2nd Jun 2026 7:00 am	RNS	Total Voting Rights
1st Jun 2026 12:59 pm	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,529.89

Change68.26