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	1,661.50p on 16-12-2025 at 16:26:37
Change	-32.00p -1.89%
Buy	1,662.00p
Sell	1,661.50p

Last Trade:	Buy 315.00 at 1,662.00p
Day's Volume:	2,527,179
Last Close:	1,693.50p
Open:	1,681.50p
ISIN:	GB0002634946

Day's Range	1,638.00p - 1,684.50p
52wk Range:	1,127.50p - 2,071.00p
Market Capitalisation:	£48.49b
VWAP:	1,465.83562p
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*	315	1,662.00p	SI Trade	16:26:37 - 16-Dec-25
Buy*	3	1,661.50p	Automatic Execution	16:26:28 - 16-Dec-25
Buy*	638	1,661.50p	Automatic Execution	16:26:28 - 16-Dec-25
Buy*	2	1,661.50p	SI Trade	16:26:27 - 16-Dec-25
Sell*	104	1,661.50p	Automatic Execution	16:26:27 - 16-Dec-25
Buy*	95	1,661.50p	Automatic Execution	16:26:27 - 16-Dec-25
Buy*	319	1,661.50p	Automatic Execution	16:26:27 - 16-Dec-25
Buy*	212	1,661.50p	Automatic Execution	16:26:27 - 16-Dec-25
Buy*	405	1,661.50p	Automatic Execution	16:26:27 - 16-Dec-25
Sell*	212	1,661.50p	Automatic Execution	16:26:27 - 16-Dec-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	1,681.50	1,684.50	1,638.00	1,693.50	2,527,179
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
4th Dec 2025 (Thu)	1,658.50	1,689.50	1,648.00	1,686.50	12,397,290
3rd Dec 2025 (Wed)	1,640.00	1,643.50	1,622.00	1,643.50	14,305,390
2nd Dec 2025 (Tue)	1,600.00	1,635.50	1,588.50	1,624.00	21,627,275
1st Dec 2025 (Mon)	1,630.00	1,632.50	1,598.00	1,609.50	6,498,001
28th Nov 2025 (Fri)	1,660.50	1,660.50	1,641.00	1,650.50	6,100,923
27th Nov 2025 (Thu)	1,673.50	1,673.50	1,637.00	1,654.00	10,521,010
26th Nov 2025 (Wed)	1,648.00	1,653.00	1,632.50	1,644.00	13,035,081
25th Nov 2025 (Tue)	1,657.00	1,663.50	1,618.00	1,621.00	12,378,802
24th Nov 2025 (Mon)	1,695.00	1,709.00	1,652.00	1,652.00	14,090,181
21st Nov 2025 (Fri)	1,734.00	1,741.50	1,696.00	1,713.00	9,323,944
20th Nov 2025 (Thu)	1,733.00	1,784.50	1,733.00	1,755.00	3,841,401
19th Nov 2025 (Wed)	1,802.00	1,802.50	1,709.50	1,724.50	6,274,047
18th Nov 2025 (Tue)	1,778.00	1,825.50	1,778.00	1,805.00	7,046,829
17th Nov 2025 (Mon)	1,805.00	1,830.50	1,798.50	1,805.00	10,053,894

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
15th Dec 2025 3:10 pm	RNS	Director/PDMR Shareholding
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 3:57 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 3:40 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,678.80

Change-72.51