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	1,673.00p on 05-12-2025 at 18:45:08
Change	-13.50p -0.8%
Buy	1,674.50p
Sell	1,674.00p

Last Trade:	Buy 700,000.00 at 1,674.261p
Day's Volume:	4,394,911
Last Close:	1,673.00p
Open:	1,699.00p
ISIN:	GB0002634946

Day's Range	1,662.00p - 1,699.00p
52wk Range:	1,127.50p - 2,071.00p
Market Capitalisation:	£48.84b
VWAP:	1,674.12917p
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*	700,000	1,674.261p	SI Trade	17:15:36 - 05-Dec-25
Buy*	29,193	1,674.821p	SI Trade Negotiated Trade	16:47:09 - 05-Dec-25
Buy*	1,534	1,673.00p	SI Trade	16:35:12 - 05-Dec-25
Buy*	76	1,673.00p	SI Trade	16:35:11 - 05-Dec-25
Buy*	911	1,673.00p	SI Trade	16:35:11 - 05-Dec-25
Buy*	9,577	1,673.00p	SI Trade	16:35:11 - 05-Dec-25
Buy*	888	1,673.00p	SI Trade	16:35:11 - 05-Dec-25
Buy*	918	1,673.00p	SI Trade	16:35:11 - 05-Dec-25
Buy*	7,652	1,673.00p	SI Trade	16:35:11 - 05-Dec-25
Buy*	171	1,673.00p	SI Trade	16:35:11 - 05-Dec-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	1,699.00	1,699.00	1,662.00	1,673.00	4,394,911
4th Dec 2025 (Thu)	1,658.50	1,689.50	1,648.00	1,686.50	12,397,290
3rd Dec 2025 (Wed)	1,640.00	1,643.50	1,622.00	1,643.50	14,305,390
2nd Dec 2025 (Tue)	1,600.00	1,635.50	1,588.50	1,624.00	21,627,275
1st Dec 2025 (Mon)	1,630.00	1,632.50	1,598.00	1,609.50	6,498,001
28th Nov 2025 (Fri)	1,660.50	1,660.50	1,641.00	1,650.50	6,100,923
27th Nov 2025 (Thu)	1,673.50	1,673.50	1,637.00	1,654.00	10,521,010
26th Nov 2025 (Wed)	1,648.00	1,653.00	1,632.50	1,644.00	13,035,081
25th Nov 2025 (Tue)	1,657.00	1,663.50	1,618.00	1,621.00	12,378,802
24th Nov 2025 (Mon)	1,695.00	1,709.00	1,652.00	1,652.00	14,090,181
21st Nov 2025 (Fri)	1,734.00	1,741.50	1,696.00	1,713.00	9,323,944
20th Nov 2025 (Thu)	1,733.00	1,784.50	1,733.00	1,755.00	3,841,401
19th Nov 2025 (Wed)	1,802.00	1,802.50	1,709.50	1,724.50	6,274,047
18th Nov 2025 (Tue)	1,778.00	1,825.50	1,778.00	1,805.00	7,046,829
17th Nov 2025 (Mon)	1,805.00	1,830.50	1,798.50	1,805.00	10,053,894
14th Nov 2025 (Fri)	1,784.00	1,807.50	1,769.50	1,807.00	3,878,938
13th Nov 2025 (Thu)	1,794.50	1,807.00	1,787.00	1,806.50	4,376,216
12th Nov 2025 (Wed)	1,786.00	1,820.00	1,784.50	1,792.00	5,283,412
11th Nov 2025 (Tue)	1,824.50	1,830.00	1,798.00	1,799.00	3,137,763
10th Nov 2025 (Mon)	1,822.00	1,832.00	1,814.00	1,822.00	4,126,512
7th Nov 2025 (Fri)	1,799.50	1,809.00	1,788.00	1,807.00	2,614,608
6th Nov 2025 (Thu)	1,864.00	1,864.00	1,797.50	1,811.00	5,738,917

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
5th Dec 2025 3:57 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 3:40 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 1:00 pm	RNS	Holding(s) in Company
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 5:05 pm	RNS	Total Voting Rights
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86