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	1,764.00p on 22-08-2025 at 18:50:05
Change	4.50p 0.26%
Buy	1,764.00p
Sell	1,763.00p

Last Trade:	Unknown 400.00 at 1,753.50p
Day's Volume:	2,761,772
Last Close:	1,764.00p
Open:	1,754.00p
ISIN:	GB0002634946

Day's Range	1,754.00p - 1,774.00p
52wk Range:	1,127.50p - 1,998.50p
Market Capitalisation:	£51.61b
VWAP:	1,766.23591p
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*	400	1,753.50p	OTC Trade	16:48:10 - 22-Aug-25
Unknown*	300	1,753.50p	OTC Trade	16:47:56 - 22-Aug-25
Unknown*	300	1,753.50p	OTC Trade	16:47:40 - 22-Aug-25
Unknown*	300	1,753.50p	OTC Trade	16:47:18 - 22-Aug-25
Unknown*	518	1,753.50p	OTC Trade	16:47:02 - 22-Aug-25
Buy*	106	1,764.00p	Automatic Execution	16:38:15 - 22-Aug-25
Buy*	87	1,764.00p	Automatic Execution	16:36:04 - 22-Aug-25
Unknown*	1,985	1,764.00p	OTC Trade	16:35:23 - 22-Aug-25
Unknown*	1,140	1,764.00p	OTC Trade	16:35:23 - 22-Aug-25
Unknown*	2,344	1,764.00p	OTC Trade	16:35:23 - 22-Aug-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Aug 2025 (Fri)	1,754.00	1,774.00	1,754.00	1,764.00	2,761,772
21st Aug 2025 (Thu)	1,742.00	1,768.00	1,741.00	1,759.50	2,733,425
20th Aug 2025 (Wed)	1,685.50	1,736.50	1,675.50	1,727.00	5,111,252
19th Aug 2025 (Tue)	1,784.00	1,791.00	1,707.50	1,721.00	5,729,875
18th Aug 2025 (Mon)	1,774.00	1,801.50	1,774.00	1,790.50	4,605,234
15th Aug 2025 (Fri)	1,777.50	1,783.50	1,746.50	1,760.00	3,616,884
14th Aug 2025 (Thu)	1,736.00	1,788.00	1,736.00	1,775.00	4,081,231
13th Aug 2025 (Wed)	1,745.50	1,764.50	1,731.50	1,731.50	4,335,954
12th Aug 2025 (Tue)	1,710.00	1,728.00	1,706.50	1,728.00	3,934,022
11th Aug 2025 (Mon)	1,717.50	1,723.50	1,696.00	1,716.00	4,799,782
8th Aug 2025 (Fri)	1,765.00	1,773.50	1,725.00	1,737.50	7,267,709
7th Aug 2025 (Thu)	1,843.50	1,843.50	1,753.00	1,758.50	4,360,728
6th Aug 2025 (Wed)	1,851.50	1,858.00	1,833.00	1,858.00	1,967,336
5th Aug 2025 (Tue)	1,837.50	1,851.50	1,827.50	1,838.50	2,010,329
4th Aug 2025 (Mon)	1,843.00	1,856.50	1,827.50	1,835.50	2,826,528
1st Aug 2025 (Fri)	1,799.50	1,817.50	1,786.50	1,816.50	3,886,269
31st Jul 2025 (Thu)	1,804.00	1,822.50	1,791.50	1,804.00	5,607,916
30th Jul 2025 (Wed)	1,830.00	1,832.00	1,747.00	1,785.00	6,792,972
29th Jul 2025 (Tue)	1,806.50	1,835.00	1,806.00	1,821.00	7,634,586
28th Jul 2025 (Mon)	1,847.50	1,848.00	1,797.50	1,805.00	3,999,921
25th Jul 2025 (Fri)	1,850.00	1,853.50	1,824.00	1,846.50	7,093,966
24th Jul 2025 (Thu)	1,859.50	1,884.50	1,847.50	1,850.00	2,249,788
23rd Jul 2025 (Wed)	1,865.50	1,872.00	1,843.00	1,859.00	3,733,572

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 4:30 pm	RNS	Director/PDMR Shareholding
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares
12th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20