Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BAE Systems (BA.) Share Price

Price 1,650.50p on 28-11-2025 at 19:40:05
Change -3.50p -0.21%
Buy 1,646.50p
Sell 1,645.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 1,354.00 at 1,650.50p
Day's Volume: 6,100,923
Last Close: 1,650.50p
Open: 1,660.50p
ISIN: GB0002634946
Day's Range 1,641.00p - 1,660.50p
52wk Range: 1,127.50p - 2,071.00p
Market Capitalisation: £48.19b
VWAP: 1,650.56708p
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,

BAE Systems (BA.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,354 1,650.50p SI Trade
Suspected SELL Trade
 17:02:39 - 28-Nov-25
Sell* 242,219 1,650.50p SI Trade
Suspected SELL Trade
 17:02:39 - 28-Nov-25
Sell* 8,710 1,650.50p SI Trade
Suspected SELL Trade
 17:02:39 - 28-Nov-25
Sell* 29,973 1,650.50p SI Trade
Suspected SELL Trade
 16:53:47 - 28-Nov-25
Sell* 3,545 1,650.50p SI Trade
Suspected SELL Trade
 16:53:47 - 28-Nov-25
Sell* 8,100 1,650.50p SI Trade
Suspected SELL Trade
 16:53:47 - 28-Nov-25
Sell* 4,559 1,650.50p SI Trade
Suspected SELL Trade
 16:53:47 - 28-Nov-25
Sell* 2,968 1,650.50p SI Trade
Suspected SELL Trade
 16:53:47 - 28-Nov-25
Sell* 246 1,650.50p SI Trade
Suspected SELL Trade
 16:53:46 - 28-Nov-25
Sell* 2,605 1,650.50p Ordinary
 16:43:57 - 28-Nov-25
See more BAE Systems trades

BAE Systems (BA.) Share Price History

Time period:
to
Date Open High Low Close Volume
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
7th Nov 2025 (Fri) 1,799.50 1,809.00 1,788.00 1,807.00 2,614,608
6th Nov 2025 (Thu) 1,864.00 1,864.00 1,797.50 1,811.00 5,738,917
5th Nov 2025 (Wed) 1,846.50 1,858.50 1,832.50 1,848.50 7,658,942
4th Nov 2025 (Tue) 1,846.50 1,864.00 1,837.00 1,850.00 4,728,620
3rd Nov 2025 (Mon) 1,883.50 1,891.50 1,856.50 1,863.50 8,310,505
31st Oct 2025 (Fri) 1,859.50 1,900.50 1,853.00 1,871.00 3,884,152
30th Oct 2025 (Thu) 1,853.50 1,865.50 1,849.00 1,860.50 2,947,536
29th Oct 2025 (Wed) 1,882.50 1,890.00 1,861.50 1,869.50 3,066,596
See more BAE Systems price history

BAE Systems (BA.) Regulatory News

Date Source Headline
28th Nov 2025 5:05 pm RNS Total Voting Rights
28th Nov 2025 7:00 am RNS Transaction in Own Shares
27th Nov 2025 7:00 am RNS Transaction in Own Shares
26th Nov 2025 7:00 am RNS Transaction in Own Shares
25th Nov 2025 7:00 am RNS Transaction in Own Shares
24th Nov 2025 4:15 pm RNS Holding(s) in Company
24th Nov 2025 7:00 am RNS Transaction in Own Shares
21st Nov 2025 7:00 am RNS Transaction in Own Shares
20th Nov 2025 12:45 pm RNS Director/PDMR Shareholding
20th Nov 2025 7:00 am RNS Transaction in Own Shares
See more BAE Systems regulatory news

BAE Systems (BA.) Share News

UK dividends calendar - next 7 days

26th Nov 2025 11:55

Read More

LONDON MARKET CLOSE: Stocks rise, pound climbs as budget rumours swirl

25th Nov 2025 17:00

(Alliance News) - Banking stocks gave the FTSE 100 a lift on Tuesday amid reports that the sector will be spared a tax hit in Wednesday's budget. Read More

LONDON MARKET CLOSE: FTSE 100 eases as EU leaders weigh Ukraine deal

24th Nov 2025 17:27

(Alliance News) - Stock prices in London closed mixed on Monday, following dovish remarks from New York Federal Reserve President John Williams and as UK investors wait for the government's latest budget on Wednesday. Read More

LONDON MARKET MIDDAY: Mood lifted on Fed cut hope, Ukraine peace talks

24th Nov 2025 12:05

(Alliance News) - Share prices in Europe traded largely higher on Monday afternoon, though the CAC 40 in Paris fell as defence stocks struggled amid Ukraine peace hope, and on French fiscal nerves. Read More

LONDON MARKET CLOSE: FTSE 100 up but mixed US jobs data tempers gains

20th Nov 2025 17:16

(Alliance News) - The FTSE 100 snapped a five-day losing streak on Thursday, although gains were pared after mixed US jobs data pointed to interest rates staying on hold across the pond. Read More

See more BAE Systems news
FTSE 100 Latest
Value9,720.51
Change26.58

Login to your account

Forgot Password?

Not Registered