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	2,179.00p on 05-08-2026 at 11:28:36
Change	-5.00p -0.23%
Buy	2,180.00p
Sell	2,179.00p

Last Trade:	Sell 204.00 at 2,179.4915p
Day's Volume:	1,191,956
Last Close:	2,184.00p
Open:	2,203.00p
ISIN:	GB0002634946

Day's Range	2,177.00p - 2,218.00p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£63.87b
VWAP:	2,195.4348p
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
Sell*	204	2,179.4915p	Ordinary	12:28:35 - 05-Aug-26
Unknown*	0	2,179.00p	SI Trade	12:28:33 - 05-Aug-26
Unknown*	1	2,179.00p	OTC Trade	12:28:28 - 05-Aug-26
Sell*	165	2,179.00p	Automatic Execution	12:28:19 - 05-Aug-26
Sell*	35	2,179.00p	SI Trade	12:28:13 - 05-Aug-26
Unknown*	0	2,179.00p	SI Trade	12:28:09 - 05-Aug-26
Sell*	20	2,179.00p	SI Trade	12:28:01 - 05-Aug-26
Sell*	481	2,180.00p	Automatic Execution	12:27:58 - 05-Aug-26
Unknown*	441	2,180.00p	SI Trade	12:27:57 - 05-Aug-26
Sell*	688	2,180.00p	Automatic Execution	12:27:57 - 05-Aug-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jul 2026 (Fri)	1,818.00	1,890.50	1,817.00	1,880.00	5,578,970
16th Jul 2026 (Thu)	1,796.50	1,834.00	1,781.50	1,834.00	3,538,813
15th Jul 2026 (Wed)	1,832.00	1,840.50	1,813.00	1,813.00	5,364,867
14th Jul 2026 (Tue)	1,858.50	1,864.50	1,815.00	1,853.00	3,501,748
13th Jul 2026 (Mon)	1,853.00	1,864.00	1,842.00	1,848.00	10,146,641
10th Jul 2026 (Fri)	1,848.00	1,855.00	1,829.50	1,851.00	3,445,644
9th Jul 2026 (Thu)	1,918.00	1,935.00	1,839.00	1,839.00	5,573,265
8th Jul 2026 (Wed)	1,962.50	1,980.50	1,912.50	1,925.00	4,925,734
7th Jul 2026 (Tue)	2,018.00	2,046.00	1,969.00	1,971.00	9,660,831
6th Jul 2026 (Mon)	1,990.00	2,036.00	1,985.50	2,025.00	7,248,580

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
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
16th Jul 2026 10:30 am	RNS	Director/PDMR Shareholding
16th Jul 2026 10:15 am	RNS	Director Declaration
13th Jul 2026 10:08 am	RNS	Transaction in Own Shares
8th Jul 2026 11:23 am	RNS	Holding(s) in Company

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,853.23

Change-26.15