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	1,717.50p on 22-12-2025 at 19:40:05
Change	-6.50p -0.38%
Buy	1,720.50p
Sell	1,719.50p

Last Trade:	Sell 1,272.00 at 1,717.50p
Day's Volume:	2,606,636
Last Close:	1,717.50p
Open:	1,714.50p
ISIN:	GB0002634946

Day's Range	1,707.50p - 1,722.50p
52wk Range:	1,127.50p - 2,071.00p
Market Capitalisation:	£50.12b
VWAP:	1,716.56061p
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*	1,272	1,717.50p	Automatic Execution	16:39:26 - 22-Dec-25
Sell*	4,000	1,717.50p	Automatic Execution	16:39:08 - 22-Dec-25
Sell*	1,493	1,717.50p	Automatic Execution	16:38:17 - 22-Dec-25
Sell*	314	1,717.50p	Automatic Execution	16:38:17 - 22-Dec-25
Buy*	5,693	1,717.50p	Automatic Execution	16:37:29 - 22-Dec-25
Buy*	3,367	1,717.50p	SI Trade	16:35:18 - 22-Dec-25
Buy*	208	1,717.50p	SI Trade	16:35:18 - 22-Dec-25
Buy*	818	1,717.50p	SI Trade	16:35:18 - 22-Dec-25
Buy*	66	1,717.50p	SI Trade	16:35:18 - 22-Dec-25
Buy*	204	1,717.50p	SI Trade	16:35:18 - 22-Dec-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	1,714.50	1,722.50	1,707.50	1,717.50	2,606,636
19th Dec 2025 (Fri)	1,716.00	1,736.00	1,707.50	1,724.00	7,005,756
18th Dec 2025 (Thu)	1,689.50	1,715.50	1,681.50	1,715.50	6,676,030
17th Dec 2025 (Wed)	1,650.00	1,696.50	1,642.00	1,681.00	5,475,539
16th Dec 2025 (Tue)	1,681.50	1,684.50	1,638.00	1,664.50	4,711,286
15th Dec 2025 (Mon)	1,689.00	1,703.00	1,670.00	1,693.50	5,742,005
12th Dec 2025 (Fri)	1,696.00	1,705.00	1,689.50	1,700.50	4,060,054
11th Dec 2025 (Thu)	1,710.50	1,716.00	1,684.00	1,691.00	6,739,346
10th Dec 2025 (Wed)	1,701.50	1,715.50	1,684.00	1,706.50	4,032,007
9th Dec 2025 (Tue)	1,716.50	1,741.00	1,708.00	1,726.50	4,827,362
8th Dec 2025 (Mon)	1,688.50	1,712.00	1,679.00	1,691.00	5,129,628
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 4:15 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 4:15 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	RESULTS OF PLACING OF GDRs OF AIR ASTANA
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 4:35 pm	RNS	PROPOSED OFFERING OF GDRs OF AIR ASTANA

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,865.97

Change-31.45