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	1,926.00p on 20-05-2026 at 18:13:01
Change	24.00p 1.26%
Buy	1,918.50p
Sell	1,917.00p

Last Trade:	Buy 193.00 at 1,926.00p
Day's Volume:	4,326,274
Last Close:	1,926.00p
Open:	1,900.00p
ISIN:	GB0002634946

Day's Range	1,878.50p - 1,930.50p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£56.53b
VWAP:	1,919.66248p
Shares in Issue:	2.94b

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*	193	1,926.00p	SI Trade Negotiated Trade	17:06:12 - 20-May-26
Sell*	630	1,922.6032p	Ordinary	16:49:11 - 20-May-26
Sell*	285	1,916.0947p	Ordinary	16:49:11 - 20-May-26
Sell*	112	1,920.0134p	Ordinary	16:49:11 - 20-May-26
Sell*	8,000	1,918.6077p	Ordinary	16:49:11 - 20-May-26
Sell*	701	1,926.00p	Automatic Execution	16:35:42 - 20-May-26
Sell*	32	1,926.00p	SI Trade	16:35:09 - 20-May-26
Sell*	169	1,926.00p	SI Trade	16:35:09 - 20-May-26
Sell*	65	1,926.00p	SI Trade	16:35:09 - 20-May-26
Sell*	3	1,926.00p	SI Trade	16:35:09 - 20-May-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	1,885.00	1,942.00	1,883.00	1,902.00	5,073,683
18th May 2026 (Mon)	1,845.00	1,890.50	1,837.50	1,880.50	5,820,081
15th May 2026 (Fri)	1,928.00	1,930.50	1,846.50	1,850.50	8,245,577
14th May 2026 (Thu)	1,932.00	1,944.50	1,910.00	1,923.00	4,031,548
13th May 2026 (Wed)	1,951.50	1,955.00	1,882.00	1,928.50	4,735,979
12th May 2026 (Tue)	1,900.00	1,935.00	1,894.00	1,926.00	6,994,876
11th May 2026 (Mon)	1,942.50	1,949.50	1,883.50	1,923.50	6,069,180
8th May 2026 (Fri)	1,999.60	2,002.50	1,932.80	1,933.80	6,387,516
7th May 2026 (Thu)	2,084.00	2,084.00	1,961.80	1,991.80	7,298,882
6th May 2026 (Wed)	2,094.50	2,117.50	2,063.50	2,089.50	6,182,977
5th May 2026 (Tue)	2,034.50	2,088.00	2,024.00	2,077.00	4,293,923
4th May 2026 (Mon)	2,034.50	2,034.50	2,034.50	2,034.50	0
1st May 2026 (Fri)	2,020.00	2,036.50	2,014.00	2,034.50	2,193,254
30th Apr 2026 (Thu)	2,000.00	2,049.00	1,988.00	2,042.50	17,129,308
29th Apr 2026 (Wed)	2,046.00	2,050.50	1,992.00	2,001.00	7,244,525
28th Apr 2026 (Tue)	2,046.50	2,057.50	2,027.00	2,046.50	3,585,112
27th Apr 2026 (Mon)	2,017.50	2,050.00	2,015.00	2,036.00	3,640,800
24th Apr 2026 (Fri)	2,070.50	2,071.00	2,011.50	2,020.50	11,352,028
23rd Apr 2026 (Thu)	2,053.00	2,092.50	2,046.00	2,080.00	5,995,051
22nd Apr 2026 (Wed)	2,155.00	2,164.50	2,113.00	2,113.00	4,032,549
21st Apr 2026 (Tue)	2,239.50	2,245.50	2,138.00	2,145.00	7,263,570
20th Apr 2026 (Mon)	2,247.00	2,250.50	2,225.00	2,239.50	3,867,697

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
18th May 2026 3:33 pm	RNS	Transaction in Own Shares
18th May 2026 11:35 am	RNS	Director/PDMR Shareholding
11th May 2026 9:59 am	RNS	Transaction in Own Shares
7th May 2026 11:20 am	RNS	Result of AGM
7th May 2026 7:00 am	RNS	Trading Statement
6th May 2026 3:50 pm	RNS	Director/PDMR Shareholding
5th May 2026 11:02 am	RNS	Transaction in Own Shares
30th Apr 2026 3:15 pm	RNS	Total Voting Rights
27th Apr 2026 12:54 pm	RNS	Transaction in Own Shares
20th Apr 2026 1:08 pm	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79