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	1,830.50p on 05-01-2026 at 14:20:15
Change	76.50p 4.36%
Buy	1,831.00p
Sell	1,830.00p

Last Trade:	Unknown 0.00 at 1,830.00p
Day's Volume:	2,324,282
Last Close:	1,754.00p
Open:	1,797.50p
ISIN:	GB0002634946

Day's Range	1,796.00p - 1,846.00p
52wk Range:	1,144.50p - 2,071.00p
Market Capitalisation:	£53.42b
VWAP:	1,819.17256p
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
Unknown*	0	1,830.00p	SI Trade	14:20:15 - 05-Jan-26
Unknown*	0	1,831.00p	SI Trade	14:20:13 - 05-Jan-26
Unknown*	0	1,831.00p	SI Trade	14:20:10 - 05-Jan-26
Unknown*	0	1,831.00p	SI Trade	14:20:08 - 05-Jan-26
Buy*	3	1,831.00p	SI Trade	14:19:58 - 05-Jan-26
Unknown*	0	1,831.00p	SI Trade	14:19:58 - 05-Jan-26
Unknown*	0	1,831.00p	SI Trade	14:19:55 - 05-Jan-26
Unknown*	0	1,830.00p	SI Trade	14:19:50 - 05-Jan-26
Unknown*	0	1,831.00p	SI Trade	14:19:47 - 05-Jan-26
Sell*	343	1,829.50p	Ordinary	14:19:46 - 05-Jan-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	1,797.50	1,846.00	1,796.00	1,754.00	2,324,282
2nd Jan 2026 (Fri)	1,713.50	1,762.00	1,711.50	1,754.00	4,702,507
1st Jan 2026 (Thu)	1,714.00	1,714.00	1,714.00	1,714.00	0
31st Dec 2025 (Wed)	1,716.00	1,725.00	1,704.00	1,714.00	1,389,582
30th Dec 2025 (Tue)	1,694.50	1,714.50	1,694.50	1,714.00	7,960,851
29th Dec 2025 (Mon)	1,702.50	1,710.50	1,679.00	1,698.50	2,348,505
26th Dec 2025 (Fri)	1,711.50	1,711.50	1,711.50	1,711.50	0
25th Dec 2025 (Thu)	1,711.50	1,711.50	1,711.50	1,711.50	0
24th Dec 2025 (Wed)	1,714.50	1,718.50	1,705.50	1,711.50	808,315
23rd Dec 2025 (Tue)	1,715.00	1,727.00	1,686.00	1,710.00	2,659,355
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
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

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,986.50

Change35.36