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	1,816.50p on 01-08-2025 at 18:35:12
Change	12.50p 0.69%
Buy	1,813.50p
Sell	1,812.50p

Last Trade:	Unknown 52,388.00 at 1,807.44744p
Day's Volume:	3,886,269
Last Close:	1,816.50p
Open:	1,799.50p
ISIN:	GB0002634946

Day's Range	1,786.50p - 1,817.50p
52wk Range:	1,127.50p - 1,998.50p
Market Capitalisation:	£53.26b
VWAP:	1,805.74042p
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*	52,388	1,807.44744p	OTC Trade	17:28:39 - 01-Aug-25
Buy*	2,501	1,816.50p	Automatic Execution	16:36:50 - 01-Aug-25
Sell*	419	1,816.50p	Automatic Execution	16:36:49 - 01-Aug-25
Sell*	100	1,816.50p	Automatic Execution	16:35:49 - 01-Aug-25
Buy*	626	1,816.50p	Automatic Execution	16:35:27 - 01-Aug-25
Buy*	3,917	1,816.50p	Automatic Execution	16:35:27 - 01-Aug-25
Buy*	896	1,816.50p	Automatic Execution	16:35:27 - 01-Aug-25
Buy*	1,299	1,816.50p	Automatic Execution	16:35:27 - 01-Aug-25
Buy*	210	1,816.50p	Automatic Execution	16:35:27 - 01-Aug-25
Unknown*	1,819	1,816.50p	OTC Trade	16:35:27 - 01-Aug-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	1,799.50	1,817.50	1,786.50	1,816.50	3,886,269
31st Jul 2025 (Thu)	1,804.00	1,822.50	1,791.50	1,804.00	5,607,916
30th Jul 2025 (Wed)	1,830.00	1,832.00	1,747.00	1,785.00	6,792,972
29th Jul 2025 (Tue)	1,806.50	1,835.00	1,806.00	1,821.00	7,634,586
28th Jul 2025 (Mon)	1,847.50	1,848.00	1,797.50	1,805.00	3,999,921
25th Jul 2025 (Fri)	1,850.00	1,853.50	1,824.00	1,846.50	7,093,966
24th Jul 2025 (Thu)	1,859.50	1,884.50	1,847.50	1,850.00	2,249,788
23rd Jul 2025 (Wed)	1,865.50	1,872.00	1,843.00	1,859.00	3,733,572
22nd Jul 2025 (Tue)	1,889.00	1,903.00	1,844.50	1,859.50	4,881,619
21st Jul 2025 (Mon)	1,928.00	1,932.00	1,886.00	1,900.50	6,800,645
18th Jul 2025 (Fri)	1,906.00	1,940.00	1,903.00	1,940.00	5,556,208
17th Jul 2025 (Thu)	1,858.50	1,899.00	1,858.50	1,899.00	3,686,593
16th Jul 2025 (Wed)	1,878.00	1,880.00	1,856.50	1,860.50	3,631,507
15th Jul 2025 (Tue)	1,915.00	1,915.50	1,878.50	1,882.50	3,296,009
14th Jul 2025 (Mon)	1,905.50	1,913.50	1,892.00	1,910.50	4,120,924
11th Jul 2025 (Fri)	1,872.50	1,904.50	1,870.00	1,899.50	2,930,909
10th Jul 2025 (Thu)	1,879.00	1,900.00	1,868.00	1,877.00	3,327,199
9th Jul 2025 (Wed)	1,883.50	1,900.00	1,851.50	1,876.50	3,669,257
8th Jul 2025 (Tue)	1,877.50	1,892.00	1,870.50	1,876.50	4,161,656
7th Jul 2025 (Mon)	1,859.00	1,879.50	1,857.00	1,874.50	3,781,118
4th Jul 2025 (Fri)	1,871.50	1,879.50	1,856.00	1,879.50	2,052,619
3rd Jul 2025 (Thu)	1,870.00	1,877.00	1,849.50	1,876.50	3,328,207
2nd Jul 2025 (Wed)	1,864.50	1,870.00	1,822.00	1,849.50	7,918,682

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 2:00 pm	RNS	Total Voting Rights
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jul 2025 7:00 am	RNS	Half-year Report
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares
29th Jul 2025 7:00 am	RNS	Transaction in Own Shares
28th Jul 2025 7:00 am	RNS	Transaction in Own Shares
25th Jul 2025 7:00 am	RNS	Transaction in Own Shares
24th Jul 2025 10:30 am	RNS	Director Declaration
24th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23