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	1,923.50p on 10-09-2026 at 18:35:08
Change	25.00p 1.32%
Buy	1,921.50p
Sell	1,920.50p

Last Trade:	Unknown 2.00 at 1,910.125p
Day's Volume:	3,638,277
Last Close:	1,923.50p
Open:	1,898.00p
ISIN:	GB0002634946

Day's Range	1,885.00p - 1,923.50p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£56.33b
VWAP:	1,914.91996p
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
Unknown*	2	1,910.125p	OTC Trade	17:13:11 - 10-Sep-26
Buy*	248	1,923.50p	Automatic Execution	16:37:06 - 10-Sep-26
Buy*	6,935	1,923.50p	SI Trade	16:36:30 - 10-Sep-26
Buy*	124	1,923.50p	SI Trade	16:35:28 - 10-Sep-26
Buy*	19	1,923.50p	SI Trade	16:35:28 - 10-Sep-26
Buy*	482	1,923.50p	SI Trade	16:35:28 - 10-Sep-26
Buy*	5	1,923.50p	SI Trade	16:35:28 - 10-Sep-26
Buy*	6	1,923.50p	SI Trade	16:35:28 - 10-Sep-26
Buy*	10	1,923.50p	SI Trade	16:35:28 - 10-Sep-26
Buy*	2	1,923.50p	SI Trade	16:35:28 - 10-Sep-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	2,129.00	2,135.00	2,117.00	2,126.00	3,863,987
20th Aug 2026 (Thu)	2,164.00	2,175.00	2,139.00	2,145.00	3,710,025
19th Aug 2026 (Wed)	2,228.00	2,238.00	2,157.00	2,160.00	5,954,823
18th Aug 2026 (Tue)	2,230.00	2,238.00	2,205.00	2,225.00	4,146,548
17th Aug 2026 (Mon)	2,254.00	2,266.00	2,236.00	2,236.00	8,250,408
14th Aug 2026 (Fri)	2,244.00	2,271.00	2,241.00	2,258.00	9,757,131
13th Aug 2026 (Thu)	2,271.00	2,282.00	2,233.00	2,236.00	5,280,857
12th Aug 2026 (Wed)	2,230.00	2,273.00	2,229.00	2,270.00	4,072,006
11th Aug 2026 (Tue)	2,243.00	2,251.00	2,224.00	2,230.00	3,949,905

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
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
10th Aug 2026 10:35 am	RNS	Transaction in Own Shares
4th Aug 2026 5:05 pm	RNS	Director/PDMR Shareholding

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14