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	1,993.00p on 22-09-2026 at 16:15:09
Change	-57.00p -2.78%
Buy	1,998.50p
Sell	1,997.50p

Last Trade:	Buy 196.00 at 1,993.00p
Day's Volume:	12,392,108
Last Close:	1,993.00p
Open:	2,041.00p
ISIN:	GB0002634946

Day's Range	1,987.50p - 2,053.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£58.34b
VWAP:	2,029.36321p
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
Buy*	196	1,993.00p	Automatic Execution	16:37:28 - 22-Sep-26
Buy*	74,251	2,000.71119p	SI Trade Negotiated Trade	16:36:04 - 22-Sep-26
Buy*	74,251	2,000.71119p	SI Trade Negotiated Trade	16:36:04 - 22-Sep-26
Unknown*	1	1,993.00p	Negotiated Trade OTC Trade	16:35:19 - 22-Sep-26
Buy*	1,213,085	1,993.00p	Suspected BUY Trade	16:35:19 - 22-Sep-26
Sell*	104,100	2,013.7813p	Negotiated Trade	16:34:01 - 22-Sep-26
Unknown*	367,259	2,041.00p	OTC Trade	16:31:25 - 22-Sep-26
Buy*	186	1,998.50p	Automatic Execution	16:29:58 - 22-Sep-26
Buy*	167	1,998.50p	Automatic Execution	16:29:58 - 22-Sep-26
Buy*	333	1,998.50p	Automatic Execution	16:29:58 - 22-Sep-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	2,024.00	2,051.00	2,012.00	2,050.00	3,852,422
18th Sep 2026 (Fri)	2,045.00	2,065.00	2,025.00	2,025.00	11,466,035
17th Sep 2026 (Thu)	2,045.00	2,070.00	2,025.00	2,043.00	11,159,800
16th Sep 2026 (Wed)	2,019.00	2,036.00	1,994.50	2,029.00	8,128,302
15th Sep 2026 (Tue)	1,945.00	2,006.00	1,932.00	2,006.00	8,666,221
14th Sep 2026 (Mon)	1,900.00	1,954.00	1,900.00	1,940.00	3,702,127
11th Sep 2026 (Fri)	1,920.00	1,939.50	1,867.00	1,898.00	6,973,507
10th Sep 2026 (Thu)	1,898.00	1,923.50	1,885.00	1,923.50	3,638,277
9th Sep 2026 (Wed)	1,912.50	1,930.00	1,894.50	1,898.50	6,478,480
8th Sep 2026 (Tue)	1,957.00	1,964.00	1,934.50	1,943.50	3,738,341
7th Sep 2026 (Mon)	1,956.00	1,976.50	1,946.50	1,947.00	2,362,970
4th Sep 2026 (Fri)	1,976.50	1,982.50	1,954.00	1,956.50	7,264,866
3rd Sep 2026 (Thu)	1,981.50	1,988.50	1,959.50	1,979.00	3,303,645
2nd Sep 2026 (Wed)	2,013.00	2,016.00	1,978.50	1,987.50	4,012,160
1st Sep 2026 (Tue)	2,044.00	2,044.00	1,995.50	2,017.00	5,265,138
31st Aug 2026 (Mon)	2,044.00	2,044.00	2,044.00	2,044.00	0
28th Aug 2026 (Fri)	2,096.00	2,100.00	2,031.00	2,044.00	8,833,185
27th Aug 2026 (Thu)	2,098.00	2,117.00	2,061.00	2,092.00	5,402,946
26th Aug 2026 (Wed)	2,080.00	2,113.00	2,067.00	2,088.00	6,430,620
25th Aug 2026 (Tue)	2,104.00	2,123.00	2,095.00	2,098.00	6,162,018
24th Aug 2026 (Mon)	2,119.00	2,129.00	2,091.00	2,097.00	2,931,910

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
21st Sep 2026 11:25 am	RNS	Transaction in Own Shares
14th Sep 2026 12:30 pm	RNS	Transaction in Own Shares
7th Sep 2026 2:11 pm	RNS	Transaction in Own Shares
1st Sep 2026 1:20 pm	RNS	Total Voting Rights
1st Sep 2026 10:48 am	RNS	Transaction in Own Shares
25th Aug 2026 12:45 pm	RNS	Holding(s) in Company
24th Aug 2026 11:40 am	RNS	Transaction in Own Shares
18th Aug 2026 1:05 pm	RNS	Transaction in Own Shares
18th Aug 2026 11:50 am	RNS	Director/PDMR Shareholding
11th Aug 2026 3:58 pm	RNS	Director/PDMR Shareholding

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68