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	2,259.00p on 09-03-2026 at 19:40:05
Change	45.00p 2.03%
Buy	2,268.00p
Sell	2,267.00p

Last Trade:	Sell 14,500.00 at 2,240.00p
Day's Volume:	6,498,915
Last Close:	2,259.00p
Open:	2,195.00p
ISIN:	GB0002634946

Day's Range	2,179.00p - 2,268.00p
52wk Range:	1,394.00p - 2,294.00p
Market Capitalisation:	£65.88b
VWAP:	2,237.15154p
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
Sell*	14,500	2,240.00p	Ordinary	16:54:45 - 09-Mar-26
Sell*	98,000	2,240.00p	Ordinary	16:54:45 - 09-Mar-26
Sell*	29,000	2,240.00p	Ordinary	16:54:45 - 09-Mar-26
Sell*	256	2,242.7383p	Ordinary	16:47:45 - 09-Mar-26
Sell*	272	2,186.00p	Ordinary	16:47:45 - 09-Mar-26
Sell*	492	2,251.00p	Ordinary	16:47:45 - 09-Mar-26
Sell*	6,368	2,190.8968p	Ordinary	16:47:45 - 09-Mar-26
Sell*	4,219	2,259.00p	Automatic Execution	16:39:45 - 09-Mar-26
Sell*	1,012	2,259.00p	Automatic Execution	16:39:45 - 09-Mar-26
Buy*	530	2,259.00p	Automatic Execution	16:38:21 - 09-Mar-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	2,195.00	2,268.00	2,179.00	2,259.00	6,498,915
6th Mar 2026 (Fri)	2,166.00	2,226.00	2,166.00	2,214.00	5,280,884
5th Mar 2026 (Thu)	2,292.00	2,294.00	2,142.00	2,150.00	12,295,219
4th Mar 2026 (Wed)	2,195.00	2,283.00	2,193.00	2,269.00	6,970,831
3rd Mar 2026 (Tue)	2,250.00	2,255.00	2,184.00	2,220.00	7,994,618
2nd Mar 2026 (Mon)	2,239.00	2,288.00	2,189.00	2,241.00	14,923,013
27th Feb 2026 (Fri)	2,130.00	2,143.00	2,111.00	2,112.00	15,345,804
26th Feb 2026 (Thu)	2,109.00	2,130.00	2,092.00	2,118.00	3,788,770
25th Feb 2026 (Wed)	2,149.00	2,149.00	2,103.00	2,106.00	5,237,158
24th Feb 2026 (Tue)	2,136.00	2,151.00	2,104.00	2,141.00	8,989,187
23rd Feb 2026 (Mon)	2,145.00	2,150.00	2,119.00	2,137.00	4,389,811
20th Feb 2026 (Fri)	2,170.00	2,178.00	2,139.00	2,165.00	8,951,183
19th Feb 2026 (Thu)	2,117.00	2,166.00	2,088.00	2,163.00	11,525,716
18th Feb 2026 (Wed)	2,075.00	2,156.00	2,075.00	2,110.00	11,400,094
17th Feb 2026 (Tue)	2,037.00	2,037.00	2,001.00	2,029.00	5,884,574
16th Feb 2026 (Mon)	1,980.00	2,035.00	1,979.00	2,029.00	5,999,538
13th Feb 2026 (Fri)	1,929.50	1,982.00	1,929.50	1,968.00	4,519,560
12th Feb 2026 (Thu)	1,947.00	1,949.50	1,914.50	1,925.00	3,604,635
11th Feb 2026 (Wed)	1,913.00	1,937.00	1,895.50	1,925.50	3,500,341
10th Feb 2026 (Tue)	1,944.00	1,950.50	1,911.00	1,924.00	3,831,028
9th Feb 2026 (Mon)	1,888.50	1,943.50	1,880.50	1,943.50	6,676,476

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 2:45 pm	RNS	Total Voting Rights
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 2:40 pm	RNS	Director/PDMR Shareholding
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23