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	2,044.00p on 28-08-2026 at 18:35:09
Change	-48.00p -2.29%
Buy	2,032.00p
Sell	2,031.00p

Last Trade:	Unknown 60.00 at 2,088.217p
Day's Volume:	8,833,185
Last Close:	2,044.00p
Open:	2,096.00p
ISIN:	GB0002634946

Day's Range	2,031.00p - 2,100.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£59.87b
VWAP:	2,065.21921p
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
Unknown*	60	2,088.217p	OTC Trade	19:05:34 - 28-Aug-26
Buy*	172	2,044.00p	SI Trade Negotiated Trade	16:56:25 - 28-Aug-26
Unknown*	8,866	2,044.00p	OTC Trade	16:55:48 - 28-Aug-26
Unknown*	17,783	2,044.00p	OTC Trade	16:52:01 - 28-Aug-26
Unknown*	3,530	2,044.00p	OTC Trade	16:52:01 - 28-Aug-26
Unknown*	2,594	2,044.00p	OTC Trade	16:52:01 - 28-Aug-26
Unknown*	1,523	2,044.00p	OTC Trade	16:52:01 - 28-Aug-26
Buy*	20,094	2,043.427p	SI Trade Negotiated Trade	16:47:05 - 28-Aug-26
Buy*	1,520	2,044.00p	SI Trade	16:41:28 - 28-Aug-26
Buy*	537	2,044.00p	SI Trade	16:41:28 - 28-Aug-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	2,096.00	2,100.00	2,031.00	2,044.00	8,833,185
27th Aug 2026 (Thu)	2,098.00	2,117.00	2,061.00	2,092.00	5,402,946
26th Aug 2026 (Wed)	2,080.00	2,113.00	2,067.00	2,088.00	6,430,620
25th Aug 2026 (Tue)	2,104.00	2,123.00	2,095.00	2,098.00	6,162,018
24th Aug 2026 (Mon)	2,119.00	2,129.00	2,091.00	2,097.00	2,931,910
21st Aug 2026 (Fri)	2,129.00	2,135.00	2,117.00	2,126.00	3,863,987
20th Aug 2026 (Thu)	2,164.00	2,175.00	2,139.00	2,145.00	3,710,025
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
25th Aug 2026 12:45 pm	RNS	Holding(s) in Company
24th Aug 2026 11:40 am	RNS	Transaction in Own Shares
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

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72