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	2,029.00p on 17-02-2026 at 19:40:06
Change	0.00p 0%
Buy	2,026.00p
Sell	2,025.00p

Last Trade:	Buy 21,741.00 at 2,010.50p
Day's Volume:	5,884,574
Last Close:	2,029.00p
Open:	2,037.00p
ISIN:	GB0002634946

Day's Range	2,001.00p - 2,037.00p
52wk Range:	1,254.00p - 2,159.00p
Market Capitalisation:	£59.16b
VWAP:	2,023.66974p
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*	21,741	2,010.50p	SI Trade Negotiated Trade	17:12:08 - 17-Feb-26
Sell*	40,000	2,016.12257p	Negotiated Trade	16:50:44 - 17-Feb-26
Sell*	1	2,025.662p	SI Trade Suspected SELL Trade	16:47:10 - 17-Feb-26
Sell*	395	2,022.00p	Ordinary	16:43:03 - 17-Feb-26
Sell*	1,768	2,012.00p	Ordinary	16:43:03 - 17-Feb-26
Sell*	165	2,022.00p	Ordinary	16:43:03 - 17-Feb-26
Sell*	1,272	2,015.8058p	Ordinary	16:43:03 - 17-Feb-26
Sell*	1,905	2,029.00p	SI Trade	16:35:27 - 17-Feb-26
Sell*	231	2,029.00p	SI Trade	16:35:27 - 17-Feb-26
Sell*	1,907	2,029.00p	SI Trade	16:35:27 - 17-Feb-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	2,037.00	2,037.00	2,001.00	2,029.00	5,884,574
16th Feb 2026 (Mon)	1,980.00	2,035.00	1,979.00	2,029.00	5,999,538
13th Feb 2026 (Fri)	1,929.50	1,982.00	1,929.50	1,968.00	4,519,560
12th Feb 2026 (Thu)	1,947.00	1,949.50	1,914.50	1,925.00	3,604,635
11th Feb 2026 (Wed)	1,913.00	1,937.00	1,895.50	1,925.50	3,500,341
10th Feb 2026 (Tue)	1,944.00	1,950.50	1,911.00	1,924.00	3,831,028
9th Feb 2026 (Mon)	1,888.50	1,943.50	1,880.50	1,943.50	6,676,476
6th Feb 2026 (Fri)	1,846.50	1,881.50	1,838.50	1,879.00	5,615,247
5th Feb 2026 (Thu)	1,850.50	1,883.00	1,837.50	1,856.50	6,828,751
4th Feb 2026 (Wed)	1,939.50	1,953.50	1,874.50	1,874.50	6,044,106
3rd Feb 2026 (Tue)	1,937.50	1,948.00	1,910.00	1,931.50	4,294,786
2nd Feb 2026 (Mon)	1,901.00	1,945.00	1,900.00	1,922.00	5,182,384
30th Jan 2026 (Fri)	1,956.50	1,987.00	1,955.00	1,974.00	4,120,571
29th Jan 2026 (Thu)	1,997.00	1,999.50	1,967.00	1,973.50	8,231,044
28th Jan 2026 (Wed)	2,033.00	2,033.00	1,975.50	1,995.50	8,274,538
27th Jan 2026 (Tue)	1,990.00	2,012.00	1,975.00	2,012.00	4,592,622
26th Jan 2026 (Mon)	2,041.00	2,050.00	1,958.00	1,973.00	4,422,393
23rd Jan 2026 (Fri)	1,984.00	2,032.00	1,978.50	2,027.00	6,099,890
22nd Jan 2026 (Thu)	2,033.00	2,080.00	1,980.00	1,985.00	6,857,068
21st Jan 2026 (Wed)	2,055.00	2,081.00	2,035.00	2,062.00	8,026,424
20th Jan 2026 (Tue)	2,062.00	2,081.00	2,045.00	2,066.00	25,663,609
19th Jan 2026 (Mon)	2,114.00	2,159.00	2,081.00	2,086.00	4,751,236

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48