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	2,019.00p on 28-05-2026 at 17:45:10
Change	53.50p 2.72%
Buy	2,027.00p
Sell	2,025.00p

Last Trade:	Sell 463.00 at 2,019.00p
Day's Volume:	6,997,745
Last Close:	2,019.00p
Open:	1,964.50p
ISIN:	GB0002634946

Day's Range	1,964.50p - 2,027.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£59.25b
VWAP:	2,007.45088p
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
Sell*	463	2,019.00p	SI Trade Suspected SELL Trade	16:49:24 - 28-May-26
Sell*	39,385	2,004.542p	SI Trade Suspected SELL Trade	16:47:08 - 28-May-26
Sell*	1,432	1,993.4326p	Ordinary	16:43:58 - 28-May-26
Sell*	1,639	1,973.025p	Ordinary	16:43:58 - 28-May-26
Sell*	78	1,980.6731p	Ordinary	16:43:57 - 28-May-26
Sell*	1,101	1,980.5981p	Ordinary	16:43:57 - 28-May-26
Sell*	312	2,019.00p	Automatic Execution	16:36:43 - 28-May-26
Sell*	51	2,019.00p	SI Trade	16:35:16 - 28-May-26
Sell*	6,050	2,019.00p	SI Trade	16:35:16 - 28-May-26
Sell*	4,098	2,019.00p	SI Trade	16:35:16 - 28-May-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st May 2026 (Thu)	1,930.00	1,961.00	1,918.00	1,953.00	4,025,994
20th May 2026 (Wed)	1,900.00	1,930.50	1,878.50	1,926.00	4,326,274
19th May 2026 (Tue)	1,885.00	1,942.00	1,883.00	1,902.00	5,073,683
18th May 2026 (Mon)	1,845.00	1,890.50	1,837.50	1,880.50	5,820,081
15th May 2026 (Fri)	1,928.00	1,930.50	1,846.50	1,850.50	8,245,577
14th May 2026 (Thu)	1,932.00	1,944.50	1,910.00	1,923.00	4,031,548
13th May 2026 (Wed)	1,951.50	1,955.00	1,882.00	1,928.50	4,735,979
12th May 2026 (Tue)	1,900.00	1,935.00	1,894.00	1,926.00	6,994,876
11th May 2026 (Mon)	1,942.50	1,949.50	1,883.50	1,923.50	6,069,180
8th May 2026 (Fri)	1,999.60	2,002.50	1,932.80	1,933.80	6,387,516
7th May 2026 (Thu)	2,084.00	2,084.00	1,961.80	1,991.80	7,298,882
6th May 2026 (Wed)	2,094.50	2,117.50	2,063.50	2,089.50	6,182,977
5th May 2026 (Tue)	2,034.50	2,088.00	2,024.00	2,077.00	4,293,923
4th May 2026 (Mon)	2,034.50	2,034.50	2,034.50	2,034.50	0
1st May 2026 (Fri)	2,020.00	2,036.50	2,014.00	2,034.50	2,193,254
30th Apr 2026 (Thu)	2,000.00	2,049.00	1,988.00	2,042.50	17,129,308
29th Apr 2026 (Wed)	2,046.00	2,050.50	1,992.00	2,001.00	7,244,525
28th Apr 2026 (Tue)	2,046.50	2,057.50	2,027.00	2,046.50	3,585,112

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
26th May 2026 11:35 am	RNS	Transaction in Own Shares
18th May 2026 3:33 pm	RNS	Transaction in Own Shares
18th May 2026 11:35 am	RNS	Director/PDMR Shareholding
11th May 2026 9:59 am	RNS	Transaction in Own Shares
7th May 2026 11:20 am	RNS	Result of AGM
7th May 2026 7:00 am	RNS	Trading Statement
6th May 2026 3:50 pm	RNS	Director/PDMR Shareholding
5th May 2026 11:02 am	RNS	Transaction in Own Shares
30th Apr 2026 3:15 pm	RNS	Total Voting Rights
27th Apr 2026 12:54 pm	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,425.96

Change-79.05