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	1,687.00p on 08-12-2025 at 10:36:03
Change	14.00p 0.84%
Buy	1,687.50p
Sell	1,686.50p

Last Trade:	Sell 117.00 at 1,686.50p
Day's Volume:	940,452
Last Close:	1,673.00p
Open:	1,688.50p
ISIN:	GB0002634946

Day's Range	1,679.00p - 1,694.50p
52wk Range:	1,127.50p - 2,071.00p
Market Capitalisation:	£49.25b
VWAP:	1,683.13953p
Shares in Issue:	2.92b

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*	117	1,686.50p	Ordinary	10:36:02 - 08-Dec-25
Unknown*	0	1,686.50p	SI Trade	10:35:10 - 08-Dec-25
Sell*	1	1,686.5024p	Ordinary	10:34:54 - 08-Dec-25
Sell*	90	1,686.50p	Ordinary	10:34:52 - 08-Dec-25
Unknown*	36	1,687.00p	SI Trade	10:34:35 - 08-Dec-25
Unknown*	0	1,687.50p	SI Trade	10:34:17 - 08-Dec-25
Buy*	1	1,687.50p	SI Trade	10:34:17 - 08-Dec-25
Sell*	496	1,687.00p	Automatic Execution	10:33:42 - 08-Dec-25
Sell*	104	1,687.00p	Automatic Execution	10:33:42 - 08-Dec-25
Sell*	110	1,687.00p	Automatic Execution	10:33:42 - 08-Dec-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	1,688.50	1,694.50	1,679.00	1,673.00	940,452
5th Dec 2025 (Fri)	1,699.00	1,699.00	1,662.00	1,673.00	4,394,911
4th Dec 2025 (Thu)	1,658.50	1,689.50	1,648.00	1,686.50	12,397,290
3rd Dec 2025 (Wed)	1,640.00	1,643.50	1,622.00	1,643.50	14,305,390
2nd Dec 2025 (Tue)	1,600.00	1,635.50	1,588.50	1,624.00	21,627,275
1st Dec 2025 (Mon)	1,630.00	1,632.50	1,598.00	1,609.50	6,498,001
28th Nov 2025 (Fri)	1,660.50	1,660.50	1,641.00	1,650.50	6,100,923
27th Nov 2025 (Thu)	1,673.50	1,673.50	1,637.00	1,654.00	10,521,010
26th Nov 2025 (Wed)	1,648.00	1,653.00	1,632.50	1,644.00	13,035,081
25th Nov 2025 (Tue)	1,657.00	1,663.50	1,618.00	1,621.00	12,378,802
24th Nov 2025 (Mon)	1,695.00	1,709.00	1,652.00	1,652.00	14,090,181
21st Nov 2025 (Fri)	1,734.00	1,741.50	1,696.00	1,713.00	9,323,944
20th Nov 2025 (Thu)	1,733.00	1,784.50	1,733.00	1,755.00	3,841,401
19th Nov 2025 (Wed)	1,802.00	1,802.50	1,709.50	1,724.50	6,274,047
18th Nov 2025 (Tue)	1,778.00	1,825.50	1,778.00	1,805.00	7,046,829
17th Nov 2025 (Mon)	1,805.00	1,830.50	1,798.50	1,805.00	10,053,894
14th Nov 2025 (Fri)	1,784.00	1,807.50	1,769.50	1,807.00	3,878,938
13th Nov 2025 (Thu)	1,794.50	1,807.00	1,787.00	1,806.50	4,376,216
12th Nov 2025 (Wed)	1,786.00	1,820.00	1,784.50	1,792.00	5,283,412
11th Nov 2025 (Tue)	1,824.50	1,830.00	1,798.00	1,799.00	3,137,763
10th Nov 2025 (Mon)	1,822.00	1,832.00	1,814.00	1,822.00	4,126,512

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
5th Dec 2025 3:57 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 3:40 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 1:00 pm	RNS	Holding(s) in Company
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 5:05 pm	RNS	Total Voting Rights
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,660.29

Change-6.72