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	2,113.00p on 22-04-2026 at 18:00:05
Change	-32.00p -1.49%
Buy	2,116.50p
Sell	2,114.50p

Last Trade:	Sell 192.00 at 2,113.00p
Day's Volume:	4,032,549
Last Close:	2,113.00p
Open:	2,155.00p
ISIN:	GB0002634946

Day's Range	2,113.00p - 2,164.50p
52wk Range:	1,588.50p - 2,360.00p
Market Capitalisation:	£61.93b
VWAP:	2,128.47804p
Shares in Issue:	2.93b

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*	192	2,113.00p	SI Trade Suspected SELL Trade	16:48:17 - 22-Apr-26
Buy*	116	2,124.50p	Ordinary	16:40:15 - 22-Apr-26
Buy*	241	2,158.77p	Ordinary	16:40:15 - 22-Apr-26
Buy*	7	2,132.50p	Ordinary	16:40:15 - 22-Apr-26
Buy*	4,125	2,148.3517p	Ordinary	16:40:15 - 22-Apr-26
Buy*	910	2,113.00p	Automatic Execution	16:37:49 - 22-Apr-26
Buy*	115	2,113.00p	Automatic Execution	16:37:49 - 22-Apr-26
Sell*	851	2,113.00p	SI Trade	16:35:26 - 22-Apr-26
Sell*	12,262	2,113.00p	SI Trade	16:35:26 - 22-Apr-26
Sell*	51	2,113.00p	SI Trade	16:35:26 - 22-Apr-26

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	2,289.00	2,289.00	2,289.00	2,289.00	0
2nd Apr 2026 (Thu)	2,275.00	2,302.00	2,261.00	2,289.00	9,515,371
1st Apr 2026 (Wed)	2,228.00	2,307.00	2,207.00	2,295.00	9,095,355
31st Mar 2026 (Tue)	2,109.00	2,200.00	2,109.00	2,200.00	7,878,791
30th Mar 2026 (Mon)	2,045.00	2,139.00	2,034.00	2,132.00	9,786,277
27th Mar 2026 (Fri)	2,093.00	2,096.00	2,051.00	2,067.00	4,858,138
26th Mar 2026 (Thu)	2,137.00	2,150.00	2,093.00	2,093.00	9,078,141
25th Mar 2026 (Wed)	2,155.00	2,167.00	2,131.00	2,156.00	5,197,209
24th Mar 2026 (Tue)	2,124.00	2,129.00	2,083.00	2,127.00	10,633,403
23rd Mar 2026 (Mon)	2,185.00	2,210.00	2,140.00	2,140.00	12,766,734

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
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
31st Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
30th Mar 2026 1:15 pm	RNS	Transaction in Own Shares
27th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding

See more BAE Systems regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63