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	2,200.00p on 31-03-2026 at 18:40:05
Change	68.00p 3.19%
Buy	2,193.00p
Sell	2,192.00p

Last Trade:	Buy 52,594.00 at 2,182.00p
Day's Volume:	7,878,791
Last Close:	2,200.00p
Open:	2,109.00p
ISIN:	GB0002634946

Day's Range	2,109.00p - 2,200.00p
52wk Range:	1,394.00p - 2,360.00p
Market Capitalisation:	£64.12b
VWAP:	2,185.65473p
Shares in Issue:	2.91b

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*	52,594	2,182.00p	SI Trade Negotiated Trade	16:59:35 - 31-Mar-26
Sell*	660	2,127.7484p	Ordinary	16:47:31 - 31-Mar-26
Sell*	4,322	2,131.2867p	Ordinary	16:47:31 - 31-Mar-26
Sell*	43	2,121.1669p	Ordinary	16:47:31 - 31-Mar-26
Sell*	115,134	2,143.6443p	Ordinary	16:47:31 - 31-Mar-26
Buy*	10	2,200.00p	Ordinary	16:44:49 - 31-Mar-26
Buy*	719	2,200.00p	Ordinary	16:40:59 - 31-Mar-26
Buy*	33,282	2,200.00p	Suspected BUY Trade	16:40:59 - 31-Mar-26
Buy*	161	2,200.00p	Ordinary	16:40:59 - 31-Mar-26
Buy*	53,495	2,200.00p	Suspected BUY Trade	16:40:53 - 31-Mar-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	2,045.00	2,139.00	2,034.00	2,132.00	9,786,277
27th Mar 2026 (Fri)	2,093.00	2,096.00	2,051.00	2,067.00	4,858,138
26th Mar 2026 (Thu)	2,137.00	2,150.00	2,093.00	2,093.00	9,078,141
25th Mar 2026 (Wed)	2,155.00	2,167.00	2,131.00	2,156.00	5,197,209
24th Mar 2026 (Tue)	2,124.00	2,129.00	2,083.00	2,127.00	10,633,403
23rd Mar 2026 (Mon)	2,185.00	2,210.00	2,140.00	2,140.00	12,766,734
20th Mar 2026 (Fri)	2,302.00	2,303.00	2,237.00	2,250.00	12,378,539
19th Mar 2026 (Thu)	2,337.00	2,340.00	2,263.00	2,308.00	6,843,589
18th Mar 2026 (Wed)	2,328.00	2,360.00	2,320.00	2,330.00	7,839,226
17th Mar 2026 (Tue)	2,304.00	2,346.00	2,288.00	2,331.00	6,016,239
16th Mar 2026 (Mon)	2,314.00	2,332.00	2,297.00	2,322.00	10,506,429
13th Mar 2026 (Fri)	2,295.00	2,315.00	2,272.00	2,307.00	7,510,182
12th Mar 2026 (Thu)	2,247.00	2,313.00	2,246.00	2,298.00	7,901,864
11th Mar 2026 (Wed)	2,244.00	2,244.00	2,179.00	2,228.00	5,620,798
10th Mar 2026 (Tue)	2,259.00	2,263.00	2,206.00	2,249.00	6,606,954
9th Mar 2026 (Mon)	2,195.00	2,268.00	2,179.00	2,259.00	6,498,915
6th Mar 2026 (Fri)	2,166.00	2,226.00	2,166.00	2,214.00	5,280,884
5th Mar 2026 (Thu)	2,292.00	2,294.00	2,142.00	2,150.00	12,295,219
4th Mar 2026 (Wed)	2,195.00	2,283.00	2,193.00	2,269.00	6,970,831
3rd Mar 2026 (Tue)	2,250.00	2,255.00	2,184.00	2,220.00	7,994,618

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
30th Mar 2026 1:15 pm	RNS	Transaction in Own Shares
27th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
27th Mar 2026 11:00 am	RNS	Notice of AGM
24th Mar 2026 5:35 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 11:00 am	RNS	Annual Financial Report
23rd Mar 2026 1:04 pm	RNS	Transaction in Own Shares
18th Mar 2026 5:52 pm	RNS	Secondary Placing of GDRs in Air Astana
17th Mar 2026 2:30 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49