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	1,924.00p on 22-07-2026 at 18:35:07
Change	15.00p 0.79%
Buy	1,927.50p
Sell	1,926.50p

Last Trade:	Buy 109,900.00 at 1,928.7956p
Day's Volume:	3,681,296
Last Close:	1,924.00p
Open:	1,903.50p
ISIN:	GB0002634946

Day's Range	1,899.50p - 1,939.50p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£56.39b
VWAP:	1,925.59765p
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*	109,900	1,928.7956p	Suspected BUY Trade	17:06:19 - 22-Jul-26
Buy*	13	1,924.00p	Automatic Execution	16:35:46 - 22-Jul-26
Buy*	59	1,924.00p	Automatic Execution	16:35:44 - 22-Jul-26
Buy*	936	1,924.00p	SI Trade	16:35:23 - 22-Jul-26
Buy*	93	1,924.00p	SI Trade	16:35:23 - 22-Jul-26
Buy*	26,070	1,924.00p	SI Trade	16:35:23 - 22-Jul-26
Buy*	189	1,924.00p	SI Trade	16:35:23 - 22-Jul-26
Buy*	14	1,924.00p	SI Trade	16:35:23 - 22-Jul-26
Buy*	1,218	1,924.00p	SI Trade	16:35:23 - 22-Jul-26
Buy*	7,453	1,924.00p	SI Trade	16:35:23 - 22-Jul-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jul 2026 (Wed)	1,903.50	1,939.50	1,899.50	1,924.00	3,681,296
21st Jul 2026 (Tue)	1,889.50	1,944.00	1,864.00	1,909.00	6,250,342
20th Jul 2026 (Mon)	1,878.50	1,902.00	1,872.00	1,875.00	5,026,000
17th Jul 2026 (Fri)	1,818.00	1,890.50	1,817.00	1,880.00	5,578,970
16th Jul 2026 (Thu)	1,796.50	1,834.00	1,781.50	1,834.00	3,538,813
15th Jul 2026 (Wed)	1,832.00	1,840.50	1,813.00	1,813.00	5,364,867
14th Jul 2026 (Tue)	1,858.50	1,864.50	1,815.00	1,853.00	3,501,748
13th Jul 2026 (Mon)	1,853.00	1,864.00	1,842.00	1,848.00	10,146,641
10th Jul 2026 (Fri)	1,848.00	1,855.00	1,829.50	1,851.00	3,445,644
9th Jul 2026 (Thu)	1,918.00	1,935.00	1,839.00	1,839.00	5,573,265
8th Jul 2026 (Wed)	1,962.50	1,980.50	1,912.50	1,925.00	4,925,734
7th Jul 2026 (Tue)	2,018.00	2,046.00	1,969.00	1,971.00	9,660,831
6th Jul 2026 (Mon)	1,990.00	2,036.00	1,985.50	2,025.00	7,248,580
3rd Jul 2026 (Fri)	1,998.50	2,001.00	1,959.00	1,981.50	3,205,163
2nd Jul 2026 (Thu)	1,874.00	2,006.00	1,872.50	1,982.50	7,431,934
1st Jul 2026 (Wed)	1,849.00	1,896.50	1,844.00	1,880.00	5,732,239
30th Jun 2026 (Tue)	1,810.50	1,846.00	1,805.50	1,844.00	7,394,176
29th Jun 2026 (Mon)	1,793.50	1,810.50	1,774.00	1,808.00	5,128,415
26th Jun 2026 (Fri)	1,791.50	1,808.50	1,758.00	1,808.00	6,435,411
25th Jun 2026 (Thu)	1,820.50	1,824.50	1,737.00	1,792.00	15,994,147
24th Jun 2026 (Wed)	1,837.50	1,840.50	1,783.00	1,824.50	7,349,374
23rd Jun 2026 (Tue)	1,811.00	1,835.50	1,802.50	1,825.00	5,892,749

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
20th Jul 2026 11:29 am	RNS	Transaction in Own Shares
16th Jul 2026 10:30 am	RNS	Director/PDMR Shareholding
16th Jul 2026 10:15 am	RNS	Director Declaration
13th Jul 2026 10:08 am	RNS	Transaction in Own Shares
8th Jul 2026 11:23 am	RNS	Holding(s) in Company
6th Jul 2026 2:33 pm	RNS	Transaction in Own Shares
1st Jul 2026 9:45 am	RNS	Total Voting Rights
29th Jun 2026 2:23 pm	RNS	Transaction in Own Shares
26th Jun 2026 7:00 am	RNS	Directorate change
22nd Jun 2026 7:07 am	RNS	Commencement of buy-back

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06