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	2,013.00p on 17-09-2025 at 07:21:23
Change	16.50p 0.83%
Buy	2,014.00p
Sell	2,012.00p

Last Trade:	Buy 317.00 at 2,013.00p
Day's Volume:	145,595
Last Close:	1,996.50p
Open:	2,006.00p
ISIN:	GB0002634946

Day's Range	2,001.00p - 2,014.00p
52wk Range:	1,127.50p - 2,033.00p
Market Capitalisation:	£58.84b
VWAP:	2,006.99562p
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*	317	2,013.00p	Automatic Execution	08:21:15 - 17-Sep-25
Unknown*	0	2,013.00p	SI Trade	08:21:14 - 17-Sep-25
Sell*	322	2,012.00p	Automatic Execution	08:21:10 - 17-Sep-25
Sell*	325	2,012.00p	Automatic Execution	08:21:10 - 17-Sep-25
Sell*	120	2,012.00p	Automatic Execution	08:21:10 - 17-Sep-25
Sell*	2,340	2,012.00p	Ordinary	08:21:05 - 17-Sep-25
Unknown*	0	2,015.00p	SI Trade	08:20:51 - 17-Sep-25
Unknown*	0	2,015.00p	SI Trade	08:20:51 - 17-Sep-25
Buy*	442	2,013.00p	Automatic Execution	08:20:50 - 17-Sep-25
Buy*	104	2,013.00p	Automatic Execution	08:20:50 - 17-Sep-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	2,010.00	2,033.00	1,993.50	1,996.50	5,601,569
15th Sep 2025 (Mon)	1,984.00	2,016.00	1,978.50	2,016.00	5,300,745
12th Sep 2025 (Fri)	1,953.50	1,986.00	1,949.50	1,981.00	4,607,994
11th Sep 2025 (Thu)	1,855.00	1,947.50	1,848.00	1,947.50	7,896,186
10th Sep 2025 (Wed)	1,798.00	1,837.00	1,796.00	1,832.00	6,769,794
9th Sep 2025 (Tue)	1,792.00	1,796.00	1,771.50	1,792.50	2,921,317
8th Sep 2025 (Mon)	1,785.00	1,795.50	1,768.50	1,795.50	2,899,049
5th Sep 2025 (Fri)	1,757.50	1,786.50	1,757.00	1,777.00	2,337,346
4th Sep 2025 (Thu)	1,780.50	1,783.50	1,747.00	1,761.00	2,641,733
3rd Sep 2025 (Wed)	1,772.00	1,779.50	1,763.50	1,777.50	2,832,604
2nd Sep 2025 (Tue)	1,791.00	1,795.50	1,759.00	1,767.50	2,728,990
1st Sep 2025 (Mon)	1,786.00	1,812.50	1,783.50	1,791.00	2,332,954
29th Aug 2025 (Fri)	1,761.00	1,792.00	1,753.00	1,757.50	3,742,146
28th Aug 2025 (Thu)	1,762.00	1,772.00	1,744.50	1,767.00	2,557,335
27th Aug 2025 (Wed)	1,764.00	1,777.00	1,754.50	1,766.50	2,991,142
26th Aug 2025 (Tue)	1,780.00	1,781.50	1,763.00	1,771.50	5,835,057
25th Aug 2025 (Mon)	1,764.00	1,764.00	1,764.00	1,764.00	0
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 2:00 pm	RNS	Director/PDMR Shareholding
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2025 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,201.53

Change5.87