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	1,985.00p on 22-01-2026 at 19:35:09
Change	-77.00p -3.73%
Buy	1,995.50p
Sell	1,994.50p

Last Trade:	Unknown 1,000.00 at 1,985.00p
Day's Volume:	6,857,068
Last Close:	1,985.00p
Open:	2,033.00p
ISIN:	GB0002634946

Day's Range	1,980.00p - 2,080.00p
52wk Range:	1,171.00p - 2,159.00p
Market Capitalisation:	£57.91b
VWAP:	2,008.55109p
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
Unknown*	1,000	1,985.00p	OTC Trade	17:08:20 - 22-Jan-26
Buy*	1,382	2,028.8307p	Ordinary	16:53:57 - 22-Jan-26
Buy*	208	2,045.0865p	Ordinary	16:53:57 - 22-Jan-26
Buy*	50	2,051.00p	Ordinary	16:53:57 - 22-Jan-26
Buy*	4,340	2,032.4037p	Ordinary	16:53:57 - 22-Jan-26
Sell*	2,000	1,989.479p	SI Trade	16:40:57 - 22-Jan-26
Sell*	690	1,985.00p	Automatic Execution	16:39:49 - 22-Jan-26
Buy*	3,310	1,985.00p	Automatic Execution	16:39:49 - 22-Jan-26
Sell*	369	1,985.00p	Automatic Execution	16:39:23 - 22-Jan-26
Buy*	3,310	1,985.00p	Automatic Execution	16:39:23 - 22-Jan-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	2,054.00	2,088.00	2,054.00	2,088.00	5,891,016
15th Jan 2026 (Thu)	2,038.00	2,052.00	2,027.00	2,041.00	4,193,493
14th Jan 2026 (Wed)	2,080.00	2,086.00	2,015.00	2,038.00	8,906,720
13th Jan 2026 (Tue)	2,068.00	2,113.00	2,059.00	2,072.00	7,172,528
12th Jan 2026 (Mon)	2,084.00	2,119.00	2,075.00	2,093.00	7,045,690
9th Jan 2026 (Fri)	2,032.00	2,074.00	2,026.00	2,053.00	7,352,074
8th Jan 2026 (Thu)	2,040.00	2,069.00	2,013.00	2,023.00	9,607,186
7th Jan 2026 (Wed)	1,886.00	1,939.50	1,885.00	1,926.00	6,272,128
6th Jan 2026 (Tue)	1,855.50	1,895.00	1,841.00	1,881.50	7,822,410
5th Jan 2026 (Mon)	1,797.50	1,851.00	1,796.00	1,851.00	8,564,209
2nd Jan 2026 (Fri)	1,713.50	1,762.00	1,711.50	1,754.00	4,702,507
1st Jan 2026 (Thu)	1,714.00	1,714.00	1,714.00	1,714.00	0
31st Dec 2025 (Wed)	1,716.00	1,725.00	1,704.00	1,714.00	1,389,582
30th Dec 2025 (Tue)	1,694.50	1,714.50	1,694.50	1,714.00	7,960,851
29th Dec 2025 (Mon)	1,702.50	1,710.50	1,679.00	1,698.50	2,348,505
26th Dec 2025 (Fri)	1,711.50	1,711.50	1,711.50	1,711.50	0
25th Dec 2025 (Thu)	1,711.50	1,711.50	1,711.50	1,711.50	0
24th Dec 2025 (Wed)	1,714.50	1,718.50	1,705.50	1,711.50	808,315
23rd Dec 2025 (Tue)	1,715.00	1,727.00	1,686.00	1,710.00	2,659,355

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 10:15 am	RNS	Director/PDMR Shareholding
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Total Voting Rights

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,150.05

Change11.96