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	2,145.00p on 20-08-2026 at 18:35:07
Change	-15.00p -0.69%
Buy	2,148.00p
Sell	2,147.00p

Last Trade:	Buy 307.00 at 2,145.00p
Day's Volume:	3,710,025
Last Close:	2,145.00p
Open:	2,164.00p
ISIN:	GB0002634946

Day's Range	2,139.00p - 2,175.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£62.84b
VWAP:	2,154.50363p
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*	307	2,145.00p	SI Trade Negotiated Trade	16:54:06 - 20-Aug-26
Buy*	123	2,145.00p	Automatic Execution	16:37:53 - 20-Aug-26
Unknown*	5,146	2,145.00p	SI Trade	16:35:21 - 20-Aug-26
Unknown*	1,269	2,145.00p	SI Trade	16:35:21 - 20-Aug-26
Unknown*	26	2,145.00p	SI Trade	16:35:21 - 20-Aug-26
Unknown*	7,357	2,145.00p	SI Trade	16:35:21 - 20-Aug-26
Unknown*	1,289,702	2,145.00p	Uncrossing Trade	16:35:21 - 20-Aug-26
Buy*	96,148	2,158.526p	Suspected BUY Trade	16:35:16 - 20-Aug-26
Buy*	12	2,148.00p	Automatic Execution	16:29:59 - 20-Aug-26
Buy*	39	2,148.00p	Automatic Execution	16:29:58 - 20-Aug-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	2,228.00	2,238.00	2,157.00	2,160.00	5,954,823
18th Aug 2026 (Tue)	2,230.00	2,238.00	2,205.00	2,225.00	4,146,548
17th Aug 2026 (Mon)	2,254.00	2,266.00	2,236.00	2,236.00	8,250,408
14th Aug 2026 (Fri)	2,244.00	2,271.00	2,241.00	2,258.00	9,757,131
13th Aug 2026 (Thu)	2,271.00	2,282.00	2,233.00	2,236.00	5,280,857
12th Aug 2026 (Wed)	2,230.00	2,273.00	2,229.00	2,270.00	4,072,006
11th Aug 2026 (Tue)	2,243.00	2,251.00	2,224.00	2,230.00	3,949,905
10th Aug 2026 (Mon)	2,203.00	2,251.00	2,198.00	2,244.00	3,431,107
7th Aug 2026 (Fri)	2,202.00	2,247.00	2,201.00	2,220.00	4,397,278
6th Aug 2026 (Thu)	2,172.00	2,216.00	2,160.00	2,200.00	6,150,519
5th Aug 2026 (Wed)	2,203.00	2,218.00	2,156.00	2,156.00	9,569,410
4th Aug 2026 (Tue)	2,164.00	2,209.00	2,163.00	2,184.00	4,844,029
3rd Aug 2026 (Mon)	2,133.00	2,146.00	2,097.00	2,143.00	9,836,026
31st Jul 2026 (Fri)	2,062.00	2,134.00	2,054.00	2,094.00	6,145,138
30th Jul 2026 (Thu)	2,050.00	2,071.00	1,991.00	2,050.00	5,412,314
29th Jul 2026 (Wed)	1,990.00	2,049.00	1,983.00	2,020.00	4,388,373
28th Jul 2026 (Tue)	2,018.00	2,052.00	2,013.00	2,025.00	9,242,380
27th Jul 2026 (Mon)	1,982.00	2,009.00	1,952.00	2,000.00	11,610,046
24th Jul 2026 (Fri)	1,955.00	1,974.50	1,947.50	1,971.00	2,202,336
23rd Jul 2026 (Thu)	1,924.50	1,995.00	1,914.50	1,965.00	10,532,317
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
18th Aug 2026 1:05 pm	RNS	Transaction in Own Shares
18th Aug 2026 11:50 am	RNS	Director/PDMR Shareholding
11th Aug 2026 3:58 pm	RNS	Director/PDMR Shareholding
10th Aug 2026 10:35 am	RNS	Transaction in Own Shares
4th Aug 2026 5:05 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:18 am	RNS	Transaction in Own Shares
3rd Aug 2026 9:15 am	RNS	Total Voting Rights
30th Jul 2026 7:00 am	RNS	Half-year Financial Report
27th Jul 2026 11:19 am	RNS	Transaction in Own Shares
20th Jul 2026 11:29 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81