BAE Systems Share Price (BA.)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 503.80on 12-05-2021 at 8:37:50
Change 0.20 0.04%
Buy 504.00
Sell 503.60
Buy / Sell BA. Shares
Sponsored Financial Content
Last Trade: Unknown 500 at 503.80p
Day's Volume: 117,449
Last Close: 503.60p
Open: 502.60p
ISIN: GB0002634946
Day's Range 502.60p - 505.80p
52wk Range: 395.90p - 545.80p
Market Capitalisation: £16,259m
VWAP: 503.790p
Shares in Issue: 3,227m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*500503.80Automatic Execution
08:37:02 - 12-May-21
08:36:17 - 12-May-21
Unknown*360503.80Automatic Execution
08:34:58 - 12-May-21
Sell*184503.80Automatic Execution
08:34:58 - 12-May-21
Sell*306503.80Automatic Execution
08:34:58 - 12-May-21
Sell*312503.80Automatic Execution
08:34:36 - 12-May-21
Sell*88503.80Automatic Execution
08:34:36 - 12-May-21
Unknown*1,412503.80Automatic Execution
08:34:36 - 12-May-21
Buy*4503.80Automatic Execution
08:34:36 - 12-May-21
Buy*4503.80Automatic Execution
08:34:36 - 12-May-21

Share Price History for BAE Systems

Time period:
Date Open High Low Close
7th May 2021 (Fri)509.60510.00503.60508.30
6th May 2021 (Thu)504.20506.40500.00504.50
5th May 2021 (Wed)502.00503.60497.30501.00
4th May 2021 (Tue)508.40510.40499.80500.40
3rd May 2021 (Mon)00.000.00506.40
30th Apr 2021 (Fri)502.00509.00501.40496.70
29th Apr 2021 (Thu)499.70502.00493.90496.70
28th Apr 2021 (Wed)491.00499.50491.00498.80
27th Apr 2021 (Tue)497.20498.00490.00494.35
26th Apr 2021 (Mon)495.60499.60491.00498.40
23rd Apr 2021 (Fri)491.50499.50489.00494.30
22nd Apr 2021 (Thu)512.20515.60499.30500.10
21st Apr 2021 (Wed)520.60528.60519.00526.80
20th Apr 2021 (Tue)524.20530.60514.20518.20
19th Apr 2021 (Mon)524.40525.80518.40523.00
16th Apr 2021 (Fri)523.80527.40518.40522.00
15th Apr 2021 (Thu)515.80525.60513.00525.40
14th Apr 2021 (Wed)502.60516.80500.00514.70
13th Apr 2021 (Tue)502.40503.60496.60502.30
12th Apr 2021 (Mon)514.80515.20502.40504.80

BA. - BAE Systems Investor Summary

BAE Systems is a multinational defence, aerospace and electronic research company. It is listed on the London Stock Exchange and is a constituent of the FTSE 100 share price index. The company can trace its history back to British Aerospace which was created in the 1970s as a result of the nationalisation and merger of British Aircraft Corporation, Scottish Aviation and Hawker Siddeley.

By the mid-1980s this company had been transformed into a plc, and the UK government had divested its shares. In this decade British Aerospace acquired Royal Ordnance and Heckler & Koch defence companies as well as car manufacturer the Rover Group. After further acquisitions and diversification (including Hutchinson Telecom, operators of the Orange mobile phone brand) the company began divesting its non-defence interests in the 1990s selling off the Rover Group, its corporate jets business and reducing its shareholding in Hutchinson Telecom. In 1999 the company merged with Marconi Electronic Systems creating BAE Systems. Marconi itself had a long and distinguished history in telecommunications and defence. This was the result of a period of consolidation throughout the industry and left BAE as one of the strongest vertically integrated defence contractors in the world. The company previously also had an interest in passenger aircraft via its stake in Airbus, with two wing production facilities in the UK, however, BAE's 20% stake in Airbus was sold in 2006. In 2007 the company had revenues of over £15 billion, and pre-tax profits of over £1.4 billion.

News about BAE Systems (BA.)

FTSE 100 takes its cue from Wall Street to trade lower

News - Thursday, February 25, 2021

The FTSE 100 closed down 0.1% at 6,651.96 after a decent start as a weak US open......

FTSE 100 resurgence continues, fuelled by stronger oil prices

News - Thursday, February 25, 2021

The FTSE 100 climbed almost 20 points to 6,678.32 this morning, continuing its r......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered