Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BAE Systems (BA.) Share Price

Price 1,831.50p on 17-10-2025 at 18:40:04
Change -76.50p -4.01%
Buy 1,838.00p
Sell 1,837.00p
Last Trade: Buy 400,000.00 at 1,842.679p
Day's Volume: 6,272,557
Last Close: 1,831.50p
Open: 1,868.00p
ISIN: GB0002634946
Day's Range 1,831.50p - 1,868.00p
52wk Range: 1,127.50p - 2,071.00p
Market Capitalisation: £53.52b
VWAP: 1,841.8132p
Shares in Issue: 2.92b

BAE Systems (BA.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 400,000 1,842.679p SI Trade
17:06:20 - 17-Oct-25
Buy* 5,483 1,847.78p SI Trade
Negotiated Trade
17:03:13 - 17-Oct-25
Unknown* 2,251 1,831.50p OTC Trade
16:38:59 - 17-Oct-25
Unknown* 379 1,831.50p OTC Trade
16:38:59 - 17-Oct-25
Unknown* 257 1,831.50p OTC Trade
16:38:59 - 17-Oct-25
Unknown* 1,761 1,831.50p OTC Trade
16:38:59 - 17-Oct-25
Unknown* 15 1,831.50p OTC Trade
16:38:59 - 17-Oct-25
Unknown* 100,000 1,831.50p Negotiated Trade
OTC Trade
16:38:04 - 17-Oct-25
Buy* 2,434 1,831.50p Automatic Execution
16:37:27 - 17-Oct-25
Unknown* 100,000 1,831.50p Negotiated Trade
OTC Trade
16:37:10 - 17-Oct-25
See more BAE Systems trades

BAE Systems (BA.) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 1,868.00 1,868.00 1,831.50 1,831.50 6,272,557
16th Oct 2025 (Thu) 1,889.50 1,919.50 1,874.00 1,908.00 3,069,579
15th Oct 2025 (Wed) 1,950.00 1,953.00 1,896.00 1,901.00 4,765,227
14th Oct 2025 (Tue) 1,946.00 1,957.50 1,916.50 1,954.50 3,433,896
13th Oct 2025 (Mon) 1,982.50 1,984.00 1,918.50 1,951.50 3,193,736
10th Oct 2025 (Fri) 2,010.00 2,013.00 1,961.00 1,982.50 3,577,066
9th Oct 2025 (Thu) 2,027.00 2,028.00 2,000.00 2,015.00 3,243,445
8th Oct 2025 (Wed) 2,000.00 2,037.00 1,994.50 2,029.00 2,796,376
7th Oct 2025 (Tue) 2,013.00 2,014.00 1,981.50 1,992.50 3,965,260
6th Oct 2025 (Mon) 2,050.00 2,055.00 2,009.00 2,016.00 2,646,569
3rd Oct 2025 (Fri) 2,060.00 2,071.00 2,053.00 2,055.00 2,384,528
2nd Oct 2025 (Thu) 2,044.00 2,070.00 2,036.00 2,060.00 3,168,644
1st Oct 2025 (Wed) 2,070.00 2,070.00 2,021.00 2,037.00 8,992,378
30th Sep 2025 (Tue) 2,045.00 2,060.00 2,022.00 2,059.00 5,685,528
29th Sep 2025 (Mon) 2,041.00 2,069.00 2,026.00 2,046.00 5,304,833
26th Sep 2025 (Fri) 1,997.00 2,032.00 1,997.00 2,012.00 8,767,571
25th Sep 2025 (Thu) 1,993.50 2,016.00 1,978.50 1,998.50 5,195,969
24th Sep 2025 (Wed) 1,988.50 1,993.50 1,961.00 1,993.50 13,318,924
23rd Sep 2025 (Tue) 1,989.00 1,989.00 1,939.00 1,951.00 4,322,573
22nd Sep 2025 (Mon) 1,956.00 1,974.00 1,950.00 1,967.50 7,739,058
19th Sep 2025 (Fri) 1,960.00 1,978.50 1,945.00 1,951.50 11,538,430
See more BAE Systems price history

BAE Systems (BA.) Regulatory News

Date Source Headline
17th Oct 2025 7:00 am RNS Transaction in Own Shares
16th Oct 2025 5:30 pm RNS Director/PDMR Shareholding
16th Oct 2025 7:00 am RNS Transaction in Own Shares
15th Oct 2025 7:00 am RNS Transaction in Own Shares
14th Oct 2025 7:00 am RNS Transaction in Own Shares
13th Oct 2025 7:00 am RNS Transaction in Own Shares
10th Oct 2025 7:00 am RNS Transaction in Own Shares
9th Oct 2025 7:00 am RNS Transaction in Own Shares
8th Oct 2025 7:00 am RNS Transaction in Own Shares
7th Oct 2025 7:00 am RNS Transaction in Own Shares
See more BAE Systems regulatory news

BAE Systems (BA.) Share News

UK dividends calendar - next 7 days

16th Oct 2025 15:10

Read More

LONDON MARKET CLOSE: FTSE 100 falters but CAC 40 leaps on LVMH boost

15th Oct 2025 17:02

(Alliance News) - The FTSE 100 closed lower on Wednesday, despite a boost from Burberry, as investors mulled the outlook for the UK economy given the prospect of tax rises and spending cuts. Read More

LONDON MARKET CLOSE: Miners prosper as FTSE 100 makes steady progress

13th Oct 2025 17:07

(Alliance News) - The FTSE 100 recouped some of Friday's hefty losses, while gold soared once more, as Donald Trump dialled down his rhetoric in the trade spat between the US and China. Read More

LONDON MARKET MIDDAY: European shares rise after Trump changes tack

13th Oct 2025 12:17

(Alliance News) - Stock prices in Europe came off earlier highs but were in the green on Monday afternoon, as US President Donald Trump struck a more magnanimous tone with China, in contrast to his Friday tariff threat which sent global markets tumbling. Read More

LONDON MARKET CLOSE: Banks weigh on FTSE 100, but Delta Air lifts IAG

9th Oct 2025 17:11

(Alliance News) - Falls in heavyweight lenders HSBC Holdings and Lloyds Banking Group, plus ex-dividend stocks, saw the FTSE 100 fall from recent record highs on Thursday. Read More

See more BAE Systems news
FTSE 100 Latest
Value9,354.57
Change-81.52

Login to your account

Forgot Password?

Not Registered