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	1,726.00p on 19-11-2025 at 13:46:28
Change	-79.00p -4.38%
Buy	1,726.50p
Sell	1,725.50p

Last Trade:	Unknown 0.00 at 1,725.50p
Day's Volume:	2,012,866
Last Close:	1,805.00p
Open:	1,802.00p
ISIN:	GB0002634946

Day's Range	1,709.50p - 1,802.50p
52wk Range:	1,127.50p - 2,071.00p
Market Capitalisation:	£50.41b
VWAP:	1,757.68887p
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
Unknown*	0	1,725.50p	SI Trade	13:46:24 - 19-Nov-25
Buy*	277	1,726.00p	Automatic Execution	13:46:15 - 19-Nov-25
Sell*	420	1,725.61p	Ordinary	13:46:12 - 19-Nov-25
Sell*	126	1,725.50p	SI Trade	13:46:08 - 19-Nov-25
Unknown*	2	1,725.50p	OTC Trade	13:46:06 - 19-Nov-25
Buy*	54	1,726.50p	Automatic Execution	13:46:03 - 19-Nov-25
Buy*	91	1,726.50p	Automatic Execution	13:46:03 - 19-Nov-25
Buy*	135	1,726.50p	Automatic Execution	13:46:03 - 19-Nov-25
Buy*	368	1,726.00p	SI Trade	13:46:03 - 19-Nov-25
Buy*	114	1,726.00p	Automatic Execution	13:46:03 - 19-Nov-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	1,802.00	1,802.50	1,709.50	1,805.00	2,012,866
18th Nov 2025 (Tue)	1,778.00	1,825.50	1,778.00	1,805.00	7,046,829
17th Nov 2025 (Mon)	1,805.00	1,830.50	1,798.50	1,805.00	10,053,894
14th Nov 2025 (Fri)	1,784.00	1,807.50	1,769.50	1,807.00	3,878,938
13th Nov 2025 (Thu)	1,794.50	1,807.00	1,787.00	1,806.50	4,376,216
12th Nov 2025 (Wed)	1,786.00	1,820.00	1,784.50	1,792.00	5,283,412
11th Nov 2025 (Tue)	1,824.50	1,830.00	1,798.00	1,799.00	3,137,763
10th Nov 2025 (Mon)	1,822.00	1,832.00	1,814.00	1,822.00	4,126,512
7th Nov 2025 (Fri)	1,799.50	1,809.00	1,788.00	1,807.00	2,614,608
6th Nov 2025 (Thu)	1,864.00	1,864.00	1,797.50	1,811.00	5,738,917
5th Nov 2025 (Wed)	1,846.50	1,858.50	1,832.50	1,848.50	7,658,942
4th Nov 2025 (Tue)	1,846.50	1,864.00	1,837.00	1,850.00	4,728,620
3rd Nov 2025 (Mon)	1,883.50	1,891.50	1,856.50	1,863.50	8,310,505
31st Oct 2025 (Fri)	1,859.50	1,900.50	1,853.00	1,871.00	3,884,152
30th Oct 2025 (Thu)	1,853.50	1,865.50	1,849.00	1,860.50	2,947,536
29th Oct 2025 (Wed)	1,882.50	1,890.00	1,861.50	1,869.50	3,066,596
28th Oct 2025 (Tue)	1,863.50	1,903.50	1,846.00	1,882.50	5,026,105
27th Oct 2025 (Mon)	1,870.00	1,877.50	1,846.00	1,863.50	5,882,567
24th Oct 2025 (Fri)	1,871.50	1,874.00	1,833.50	1,861.50	11,678,812
23rd Oct 2025 (Thu)	1,880.00	1,888.00	1,866.00	1,871.50	2,268,099
22nd Oct 2025 (Wed)	1,908.50	1,912.00	1,871.00	1,871.00	19,518,110
21st Oct 2025 (Tue)	1,868.50	1,875.00	1,838.00	1,870.50	5,844,473
20th Oct 2025 (Mon)	1,850.00	1,865.50	1,842.50	1,862.00	9,125,371

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Trading Statement
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,536.18

Change-16.12