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	1,811.00p on 22-06-2026 at 17:55:09
Change	-35.50p -1.92%
Buy	1,813.00p
Sell	1,812.50p

Last Trade:	Buy 300.00 at 1,811.00p
Day's Volume:	9,129,322
Last Close:	1,811.00p
Open:	1,819.00p
ISIN:	GB0002634946

Day's Range	1,783.00p - 1,838.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£53.12b
VWAP:	1,815.42983p
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*	300	1,811.00p	SI Trade Negotiated Trade	16:50:45 - 22-Jun-26
Buy*	1,400	1,811.00p	SI Trade	16:35:19 - 22-Jun-26
Buy*	327	1,811.00p	SI Trade	16:35:18 - 22-Jun-26
Buy*	279	1,811.00p	SI Trade	16:35:18 - 22-Jun-26
Buy*	1,957,166	1,811.00p	Suspected BUY Trade	16:35:18 - 22-Jun-26
Sell*	112,865	1,812.7088p	Negotiated Trade	16:34:24 - 22-Jun-26
Buy*	280	1,813.00p	Automatic Execution	16:29:59 - 22-Jun-26
Unknown*	50	1,812.50p	SI Trade	16:29:54 - 22-Jun-26
Unknown*	0	1,813.00p	SI Trade	16:29:51 - 22-Jun-26
Sell*	6	1,812.00p	Automatic Execution	16:29:51 - 22-Jun-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	1,855.00	1,868.00	1,841.50	1,846.50	17,449,973
18th Jun 2026 (Thu)	1,854.00	1,867.50	1,815.00	1,840.00	9,394,106
17th Jun 2026 (Wed)	1,872.00	1,881.00	1,848.50	1,865.00	4,719,719
16th Jun 2026 (Tue)	1,838.00	1,876.50	1,831.50	1,860.50	5,996,315
15th Jun 2026 (Mon)	1,918.50	1,921.50	1,819.50	1,820.50	14,497,639
12th Jun 2026 (Fri)	1,958.50	1,962.50	1,885.50	1,911.00	6,626,624
11th Jun 2026 (Thu)	1,938.00	1,976.50	1,928.50	1,942.50	8,458,027
10th Jun 2026 (Wed)	1,941.50	1,964.50	1,921.50	1,940.00	3,393,092
9th Jun 2026 (Tue)	1,952.50	1,962.50	1,926.00	1,933.50	4,533,083
8th Jun 2026 (Mon)	1,907.50	1,966.00	1,900.00	1,950.00	5,013,194
5th Jun 2026 (Fri)	1,924.00	1,953.50	1,922.00	1,930.50	3,352,675
4th Jun 2026 (Thu)	1,900.00	1,923.00	1,883.50	1,916.00	4,405,565
3rd Jun 2026 (Wed)	1,894.00	1,920.50	1,888.00	1,900.00	3,880,857
2nd Jun 2026 (Tue)	1,933.00	1,942.50	1,894.50	1,908.50	3,162,464
1st Jun 2026 (Mon)	2,012.00	2,020.00	1,912.00	1,921.00	4,977,338
29th May 2026 (Fri)	2,029.00	2,045.00	2,019.00	2,023.00	11,574,087
28th May 2026 (Thu)	1,964.50	2,027.00	1,964.50	2,019.00	6,997,748
27th May 2026 (Wed)	1,976.00	1,992.50	1,955.50	1,965.50	6,070,030
26th May 2026 (Tue)	1,984.50	2,017.00	1,969.50	1,990.00	3,911,895
25th May 2026 (Mon)	1,993.50	1,993.50	1,993.50	1,993.50	0
22nd May 2026 (Fri)	1,961.00	1,995.50	1,945.50	1,993.50	4,444,084

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
16th Jun 2026 3:55 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 3:55 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 10:04 am	RNS	Transaction in Own Shares
11th Jun 2026 2:55 pm	RNS	Director/PDMR Shareholding
9th Jun 2026 3:55 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 12:13 pm	RNS	Transaction in Own Shares
2nd Jun 2026 7:00 am	RNS	Total Voting Rights
1st Jun 2026 12:59 pm	RNS	Transaction in Own Shares
26th May 2026 11:35 am	RNS	Transaction in Own Shares
18th May 2026 3:33 pm	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,437.85

Change74.58