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	1,843.00p on 23-05-2025 at 18:50:07
Change	1.00p 0.05%
Buy	1,847.50p
Sell	1,846.50p
Buy / Sell BA. Shares

Last Trade:	Sell 1,749.00 at 1,843.00p
Day's Volume:	5,738,286
Last Close:	1,843.00p
Open:	1,846.00p
ISIN:	GB0002634946

Day's Range	1,816.00p - 1,856.00p
52wk Range:	1,127.50p - 1,856.00p
Market Capitalisation:	£54,090m
VWAP:	1,842.89322p
Shares in Issue:	2,935m

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
Sell*	1,749	1,843.00p	SI Trade	16:35:12 - 23-May-25
Sell*	2,030	1,843.00p	SI Trade	16:35:12 - 23-May-25
Sell*	10,896	1,843.00p	SI Trade	16:35:12 - 23-May-25
Unknown*	19,986	1,843.00p	OTC Trade	16:35:12 - 23-May-25
Unknown*	520	1,843.00p	OTC Trade	16:35:12 - 23-May-25
Unknown*	1,276	1,843.00p	OTC Trade	16:35:12 - 23-May-25
Sell*	2,088,986	1,843.00p	Uncrossing Trade	16:35:12 - 23-May-25
Sell*	89,500	1,843.6588p	Negotiated Trade	16:34:27 - 23-May-25
Unknown*	0	1,847.00p	SI Trade	16:29:57 - 23-May-25
Buy*	210	1,847.50p	Automatic Execution	16:29:57 - 23-May-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd May 2025 (Fri)	1,846.00	1,856.00	1,816.00	1,843.00	5,738,286
22nd May 2025 (Thu)	1,821.00	1,842.00	1,808.00	1,842.00	5,595,660
21st May 2025 (Wed)	1,809.00	1,839.00	1,809.00	1,819.00	4,583,456
20th May 2025 (Tue)	1,787.50	1,797.50	1,773.50	1,796.50	4,024,785
19th May 2025 (Mon)	1,754.00	1,777.00	1,733.00	1,777.00	4,067,492
16th May 2025 (Fri)	1,760.00	1,763.00	1,748.00	1,762.50	4,682,960
15th May 2025 (Thu)	1,703.50	1,755.00	1,703.50	1,755.00	5,764,059
14th May 2025 (Wed)	1,690.00	1,720.50	1,681.00	1,701.00	6,676,584
13th May 2025 (Tue)	1,669.00	1,689.50	1,664.00	1,673.50	3,287,417
12th May 2025 (Mon)	1,680.00	1,683.00	1,621.50	1,665.50	5,758,267
9th May 2025 (Fri)	1,750.00	1,750.00	1,668.00	1,688.00	9,040,884
8th May 2025 (Thu)	1,733.50	1,746.00	1,713.00	1,746.00	5,408,161
7th May 2025 (Wed)	1,766.50	1,777.00	1,723.50	1,729.00	5,018,283
6th May 2025 (Tue)	1,801.00	1,809.50	1,752.00	1,770.50	5,025,955
5th May 2025 (Mon)	1,779.00	1,779.00	1,779.00	1,779.00	6,492
2nd May 2025 (Fri)	1,746.50	1,796.00	1,743.00	1,779.00	6,151,598
1st May 2025 (Thu)	1,722.00	1,742.00	1,711.50	1,742.00	1,871,809
30th Apr 2025 (Wed)	1,730.50	1,771.00	1,730.00	1,734.50	8,708,392
29th Apr 2025 (Tue)	1,686.50	1,733.00	1,682.00	1,729.50	6,700,410
28th Apr 2025 (Mon)	1,699.00	1,705.50	1,669.50	1,680.50	4,984,939

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 4:00 pm	RNS	Director/PDMR Shareholding
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares
13th May 2025 1:00 pm	RNS	Director/PDMR Shareholding

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,717.97

Change-21.29