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	1,929.00p on 03-02-2026 at 12:31:45
Change	7.00p 0.36%
Buy	1,929.50p
Sell	1,929.00p

Last Trade:	Buy 109.00 at 1,929.00p
Day's Volume:	658,880
Last Close:	1,922.00p
Open:	1,937.50p
ISIN:	GB0002634946

Day's Range	1,923.00p - 1,948.00p
52wk Range:	1,171.00p - 2,159.00p
Market Capitalisation:	£56.26b
VWAP:	1,933.74023p
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*	109	1,929.00p	Automatic Execution	12:31:41 - 03-Feb-26
Buy*	229	1,929.00p	Automatic Execution	12:31:41 - 03-Feb-26
Buy*	112	1,929.00p	Automatic Execution	12:31:41 - 03-Feb-26
Buy*	235	1,929.00p	Automatic Execution	12:31:41 - 03-Feb-26
Unknown*	0	1,929.00p	SI Trade	12:31:41 - 03-Feb-26
Unknown*	0	1,929.00p	SI Trade	12:31:37 - 03-Feb-26
Unknown*	0	1,929.00p	SI Trade	12:31:36 - 03-Feb-26
Buy*	198	1,928.50p	Automatic Execution	12:31:24 - 03-Feb-26
Buy*	9	1,928.50p	Automatic Execution	12:31:24 - 03-Feb-26
Buy*	208	1,928.50p	Automatic Execution	12:31:24 - 03-Feb-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	1,937.50	1,948.00	1,923.00	1,922.00	658,880
2nd Feb 2026 (Mon)	1,901.00	1,945.00	1,900.00	1,922.00	5,182,384
30th Jan 2026 (Fri)	1,956.50	1,987.00	1,955.00	1,974.00	4,120,571
29th Jan 2026 (Thu)	1,997.00	1,999.50	1,967.00	1,973.50	8,231,044
28th Jan 2026 (Wed)	2,033.00	2,033.00	1,975.50	1,995.50	8,274,538
27th Jan 2026 (Tue)	1,990.00	2,012.00	1,975.00	2,012.00	4,592,622
26th Jan 2026 (Mon)	2,041.00	2,050.00	1,958.00	1,973.00	4,422,393
23rd Jan 2026 (Fri)	1,984.00	2,032.00	1,978.50	2,027.00	6,099,890
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
2nd Feb 2026 11:00 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 12:50 pm	RNS	Holding(s) in Company
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 12:15 pm	RNS	Holding(s) in Company
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,293.65

Change-47.91