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	1,770.50p on 06-05-2025 at 17:25:11
Change	-8.50p -0.48%
Buy	1,773.00p
Sell	1,772.00p
Buy / Sell BA. Shares

Last Trade:	Sell 93,200.00 at 1,770.1276p
Day's Volume:	5,025,955
Last Close:	1,770.50p
Open:	1,801.00p
ISIN:	GB0002634946

Day's Range	1,752.00p - 1,809.50p
52wk Range:	1,127.50p - 1,809.50p
Market Capitalisation:	£51,984m
VWAP:	1,773.45158p
Shares in Issue:	2,936m

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
Sell*	93,200	1,770.1276p	Negotiated Trade	16:37:31 - 06-May-25
Sell*	3,114	1,770.50p	Automatic Execution	16:35:16 - 06-May-25
Buy*	1,886	1,770.50p	Automatic Execution	16:35:16 - 06-May-25
Sell*	3,114	1,770.50p	Automatic Execution	16:35:16 - 06-May-25
Buy*	1,886	1,770.50p	Automatic Execution	16:35:16 - 06-May-25
Unknown*	8,462	1,770.50p	OTC Trade	16:35:02 - 06-May-25
Unknown*	245	1,770.50p	OTC Trade	16:35:02 - 06-May-25
Unknown*	4,579	1,770.50p	OTC Trade	16:35:02 - 06-May-25
Buy*	650	1,770.50p	SI Trade	16:35:01 - 06-May-25
Unknown*	217	1,770.50p	OTC Trade	16:35:01 - 06-May-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	1,779.00	1,779.00	1,779.00	1,779.00	6,492
2nd May 2025 (Fri)	1,746.50	1,796.00	1,743.00	1,779.00	6,151,598
1st May 2025 (Thu)	1,722.00	1,742.00	1,711.50	1,742.00	1,871,809
30th Apr 2025 (Wed)	1,730.50	1,771.00	1,730.00	1,734.50	8,708,392
29th Apr 2025 (Tue)	1,686.50	1,733.00	1,682.00	1,729.50	6,700,410
28th Apr 2025 (Mon)	1,699.00	1,705.50	1,669.50	1,680.50	4,984,939
25th Apr 2025 (Fri)	1,684.50	1,709.50	1,675.00	1,682.50	6,163,123
24th Apr 2025 (Thu)	1,663.00	1,687.00	1,653.50	1,678.50	6,612,470
23rd Apr 2025 (Wed)	1,711.00	1,719.50	1,650.00	1,667.00	6,195,504
22nd Apr 2025 (Tue)	1,714.00	1,736.50	1,704.00	1,705.50	7,180,908
21st Apr 2025 (Mon)	1,715.50	1,715.50	1,715.50	1,715.50	0
18th Apr 2025 (Fri)	1,715.50	1,715.50	1,715.50	1,715.50	0
17th Apr 2025 (Thu)	1,712.50	1,724.50	1,687.50	1,715.50	4,851,150
16th Apr 2025 (Wed)	1,750.00	1,760.00	1,729.00	1,742.00	7,849,245
15th Apr 2025 (Tue)	1,695.00	1,748.00	1,694.50	1,743.50	10,377,730
14th Apr 2025 (Mon)	1,680.00	1,702.50	1,666.50	1,693.00	7,616,068
11th Apr 2025 (Fri)	1,627.50	1,664.00	1,612.50	1,657.50	9,278,280
10th Apr 2025 (Thu)	1,624.00	1,664.00	1,597.50	1,622.00	7,528,450
9th Apr 2025 (Wed)	1,560.00	1,586.00	1,535.50	1,572.00	13,665,679
8th Apr 2025 (Tue)	1,508.50	1,607.50	1,500.00	1,566.50	13,121,484
7th Apr 2025 (Mon)	1,460.00	1,554.00	1,394.00	1,497.50	12,653,315

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
2nd May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 7:00 am	RNS	Transaction in Own Shares
30th Apr 2025 4:00 pm	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
24th Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
24th Apr 2025 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07