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	1,879.50p on 04-07-2025 at 18:30:05
Change	3.00p 0.16%
Buy	1,876.00p
Sell	1,875.50p
Buy / Sell BA. Shares

Last Trade:	Unknown 144,052.00 at 1,879.50p
Day's Volume:	2,052,619
Last Close:	1,879.50p
Open:	1,871.50p
ISIN:	GB0002634946

Day's Range	1,856.00p - 1,879.50p
52wk Range:	1,127.50p - 1,998.50p
Market Capitalisation:	£55,153m
VWAP:	1,874.60621p
Shares in Issue:	2,934m

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*	144,052	1,879.50p	OTC Trade	16:35:10 - 04-Jul-25
Unknown*	16,149	1,879.50p	OTC Trade	16:35:10 - 04-Jul-25
Buy*	889,488	1,879.50p	Suspected BUY Trade	16:35:10 - 04-Jul-25
Buy*	20	1,876.00p	Automatic Execution	16:29:59 - 04-Jul-25
Sell*	100	1,875.33p	Ordinary	16:29:58 - 04-Jul-25
Buy*	123	1,875.50p	Automatic Execution	16:29:51 - 04-Jul-25
Buy*	384	1,875.50p	Automatic Execution	16:29:51 - 04-Jul-25
Buy*	751	1,875.50p	Automatic Execution	16:29:51 - 04-Jul-25
Buy*	325	1,875.50p	Automatic Execution	16:29:51 - 04-Jul-25
Buy*	323	1,875.50p	Automatic Execution	16:29:51 - 04-Jul-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Jul 2025 (Tue)	1,884.00	1,891.00	1,861.00	1,863.00	9,534,974
30th Jun 2025 (Mon)	1,870.00	1,886.50	1,866.50	1,886.50	5,141,331
27th Jun 2025 (Fri)	1,888.50	1,896.00	1,856.00	1,862.00	4,607,895
26th Jun 2025 (Thu)	1,816.50	1,891.50	1,816.50	1,887.50	12,142,390
25th Jun 2025 (Wed)	1,810.00	1,826.50	1,801.00	1,819.00	20,590,321
24th Jun 2025 (Tue)	1,861.50	1,864.50	1,798.50	1,801.00	10,179,486
23rd Jun 2025 (Mon)	1,910.00	1,911.00	1,853.00	1,880.00	12,805,741
20th Jun 2025 (Fri)	1,919.50	1,932.50	1,898.00	1,898.00	13,946,478
19th Jun 2025 (Thu)	1,935.50	1,944.50	1,920.00	1,920.00	3,566,683
18th Jun 2025 (Wed)	1,931.00	1,951.00	1,928.00	1,932.00	4,908,103
17th Jun 2025 (Tue)	1,922.50	1,936.00	1,896.00	1,931.00	5,099,860
16th Jun 2025 (Mon)	1,943.50	1,953.50	1,912.50	1,928.00	5,307,068
13th Jun 2025 (Fri)	1,913.50	1,958.50	1,913.50	1,939.00	12,731,409
12th Jun 2025 (Thu)	1,880.00	1,890.00	1,846.50	1,885.00	6,880,302
11th Jun 2025 (Wed)	1,864.00	1,878.00	1,845.00	1,866.50	9,139,067
10th Jun 2025 (Tue)	1,936.50	1,938.00	1,872.00	1,872.00	6,762,708
9th Jun 2025 (Mon)	1,936.50	1,939.00	1,907.00	1,922.50	6,143,437
6th Jun 2025 (Fri)	1,997.00	1,997.00	1,930.50	1,930.50	6,971,745
5th Jun 2025 (Thu)	1,972.00	1,998.50	1,955.50	1,982.00	6,310,773

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
4th Jul 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2025 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2025 2:37 pm	RNS	Correction: Transaction in Own Shares
2nd Jul 2025 7:00 am	RNS	Transaction in Own Shares
1st Jul 2025 7:45 am	RNS	Commencement of buy-back
1st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jun 2025 3:15 pm	RNS	Total Voting Rights
30th Jun 2025 7:00 am	RNS	Transaction in Own Shares
27th Jun 2025 7:00 am	RNS	Transaction in Own Shares
26th Jun 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29