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	1,988.00p on 04-11-2026 at 19:35:09
Change	-87.00p -4.19%
Buy	2,006.00p
Sell	2,005.00p

Last Trade:	Buy 104,100.00 at 2,007.3102p
Day's Volume:	6,064,380
Last Close:	1,988.00p
Open:	2,047.00p
ISIN:	GB0002634946

Day's Range	1,953.50p - 2,050.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£58.14b
VWAP:	1,994.37786p
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
Buy*	104,100	2,007.3102p	Suspected BUY Trade	16:44:44 - 04-Nov-26
Buy*	549	1,988.00p	Automatic Execution	16:38:50 - 04-Nov-26
Buy*	258	1,988.00p	Automatic Execution	16:36:39 - 04-Nov-26
Buy*	257	1,988.00p	Automatic Execution	16:36:39 - 04-Nov-26
Sell*	506	1,988.00p	Automatic Execution	16:36:39 - 04-Nov-26
Sell*	9	1,988.00p	Automatic Execution	16:36:25 - 04-Nov-26
Sell*	98,171	1,988.00p	SI Trade	16:36:02 - 04-Nov-26
Sell*	1,030	1,988.00p	Automatic Execution	16:35:12 - 04-Nov-26
Sell*	2,059	1,988.00p	Automatic Execution	16:35:12 - 04-Nov-26
Sell*	4,118	1,988.00p	Automatic Execution	16:35:12 - 04-Nov-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	2,047.00	2,050.00	1,953.50	1,988.00	6,064,380
3rd Nov 2026 (Tue)	2,068.00	2,080.00	2,048.00	2,075.00	3,115,045
2nd Nov 2026 (Mon)	2,055.00	2,097.00	2,051.00	2,073.00	4,944,537
30th Oct 2026 (Fri)	2,090.00	2,094.00	2,050.00	2,070.00	5,947,312
29th Oct 2026 (Thu)	2,036.00	2,099.00	2,034.00	2,070.00	3,189,738
28th Oct 2026 (Wed)	2,026.00	2,045.00	2,009.00	2,025.00	3,593,392
27th Oct 2026 (Tue)	2,014.00	2,041.00	1,990.00	2,037.00	3,844,530
26th Oct 2026 (Mon)	1,939.00	2,012.00	1,921.00	2,012.00	3,435,424
23rd Oct 2026 (Fri)	1,934.00	1,936.50	1,897.50	1,932.00	4,593,324
22nd Oct 2026 (Thu)	1,903.00	1,942.50	1,898.00	1,930.50	2,640,438
21st Oct 2026 (Wed)	1,953.00	1,955.00	1,907.50	1,933.00	4,224,052
20th Oct 2026 (Tue)	1,942.00	1,959.00	1,920.50	1,947.00	4,080,116
19th Oct 2026 (Mon)	1,979.50	1,979.50	1,924.00	1,952.50	3,528,262
16th Oct 2026 (Fri)	1,942.00	1,993.50	1,940.00	1,983.50	4,949,099
15th Oct 2026 (Thu)	1,899.50	1,951.50	1,898.00	1,933.50	4,588,365
14th Oct 2026 (Wed)	1,865.50	1,912.00	1,860.00	1,899.00	5,229,595
13th Oct 2026 (Tue)	1,879.00	1,896.50	1,860.00	1,860.00	3,125,297
12th Oct 2026 (Mon)	1,854.00	1,900.00	1,848.00	1,882.50	2,971,809
9th Oct 2026 (Fri)	1,846.00	1,860.00	1,829.50	1,860.00	2,230,568
8th Oct 2026 (Thu)	1,814.50	1,843.00	1,800.50	1,836.50	3,760,868
7th Oct 2026 (Wed)	1,854.00	1,871.50	1,822.50	1,826.00	6,350,718
6th Oct 2026 (Tue)	1,931.50	1,931.50	1,837.50	1,855.00	4,720,336
5th Oct 2026 (Mon)	1,921.50	1,947.50	1,900.00	1,934.00	2,641,165

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
2nd Nov 2026 9:54 am	RNS	Transaction in Own Shares
2nd Nov 2026 9:25 am	RNS	Total Voting Rights
26th Oct 2026 11:44 am	RNS	Transaction in Own Shares
22nd Oct 2026 2:15 pm	RNS	Holding(s) in Company
19th Oct 2026 11:20 am	RNS	Transaction in Own Shares
19th Oct 2026 11:20 am	RNS	Director/PDMR Shareholding
12th Oct 2026 10:56 am	RNS	Transaction in Own Shares
5th Oct 2026 9:40 am	RNS	Transaction in Own Shares
1st Oct 2026 3:20 pm	RNS	Total Voting Rights
28th Sep 2026 11:27 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,829.21

Change190.78