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	2,089.50p on 06-05-2026 at 18:02:17
Change	12.50p 0.6%
Buy	2,090.50p
Sell	2,089.00p

Last Trade:	Unknown 43,708.00 at 2,093.01064p
Day's Volume:	6,182,977
Last Close:	2,089.50p
Open:	2,094.50p
ISIN:	GB0002634946

Day's Range	2,063.50p - 2,117.50p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£61.36b
VWAP:	2,090.74517p
Shares in Issue:	2.94b

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*	43,708	2,093.01064p	Currency Conversion OTC Trade	16:59:39 - 06-May-26
Sell*	904	2,083.5044p	Ordinary	16:50:03 - 06-May-26
Buy*	627	2,091.5311p	Ordinary	16:50:03 - 06-May-26
Buy*	53	2,097.2736p	Ordinary	16:50:03 - 06-May-26
Buy*	5,106	2,096.4652p	Ordinary	16:50:03 - 06-May-26
Buy*	162	2,089.50p	SI Trade Negotiated Trade	16:48:21 - 06-May-26
Unknown*	15,970	2,088.224p	OTC Trade	16:47:05 - 06-May-26
Buy*	400	2,089.50p	Automatic Execution	16:36:49 - 06-May-26
Sell*	1,944	2,089.50p	SI Trade	16:35:15 - 06-May-26
Sell*	441	2,089.50p	SI Trade	16:35:15 - 06-May-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	2,034.50	2,088.00	2,024.00	2,077.00	4,293,923
4th May 2026 (Mon)	2,034.50	2,034.50	2,034.50	2,034.50	0
1st May 2026 (Fri)	2,020.00	2,036.50	2,014.00	2,034.50	2,193,254
30th Apr 2026 (Thu)	2,000.00	2,049.00	1,988.00	2,042.50	17,129,308
29th Apr 2026 (Wed)	2,046.00	2,050.50	1,992.00	2,001.00	7,244,525
28th Apr 2026 (Tue)	2,046.50	2,057.50	2,027.00	2,046.50	3,585,112
27th Apr 2026 (Mon)	2,017.50	2,050.00	2,015.00	2,036.00	3,640,800
24th Apr 2026 (Fri)	2,070.50	2,071.00	2,011.50	2,020.50	11,352,028
23rd Apr 2026 (Thu)	2,053.00	2,092.50	2,046.00	2,080.00	5,995,051
22nd Apr 2026 (Wed)	2,155.00	2,164.50	2,113.00	2,113.00	4,032,549
21st Apr 2026 (Tue)	2,239.50	2,245.50	2,138.00	2,145.00	7,263,570
20th Apr 2026 (Mon)	2,247.00	2,250.50	2,225.00	2,239.50	3,867,697
17th Apr 2026 (Fri)	2,227.50	2,300.50	2,215.50	2,255.50	24,645,805
16th Apr 2026 (Thu)	2,255.50	2,260.00	2,210.00	2,216.50	2,792,077
15th Apr 2026 (Wed)	2,235.50	2,263.50	2,220.00	2,251.50	3,249,408
14th Apr 2026 (Tue)	2,238.50	2,239.50	2,203.00	2,231.50	4,784,109
13th Apr 2026 (Mon)	2,197.00	2,257.50	2,187.50	2,245.50	3,980,733
10th Apr 2026 (Fri)	2,259.50	2,283.50	2,176.50	2,194.00	10,385,052
9th Apr 2026 (Thu)	2,299.00	2,303.50	2,258.50	2,269.00	3,807,748
8th Apr 2026 (Wed)	2,300.00	2,305.00	2,250.50	2,288.50	8,388,607
7th Apr 2026 (Tue)	2,296.00	2,296.00	2,249.50	2,271.50	3,909,218
6th Apr 2026 (Mon)	2,289.00	2,289.00	2,289.00	2,289.00	0

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
5th May 2026 11:02 am	RNS	Transaction in Own Shares
30th Apr 2026 3:15 pm	RNS	Total Voting Rights
27th Apr 2026 12:54 pm	RNS	Transaction in Own Shares
20th Apr 2026 1:08 pm	RNS	Transaction in Own Shares
16th Apr 2026 3:59 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 11:46 am	RNS	Transaction in Own Shares
9th Apr 2026 3:45 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 12:16 pm	RNS	Transaction in Own Shares
1st Apr 2026 3:55 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 9:40 am	RNS	Total Voting Rights

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,438.66

Change219.55