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	1,882.50p on 15-07-2025 at 18:40:05
Change	-28.00p -1.47%
Buy	1,882.00p
Sell	1,881.00p
Buy / Sell BA. Shares

Last Trade:	Unknown 342,165.00 at 1,882.50p
Day's Volume:	3,296,009
Last Close:	1,882.50p
Open:	1,915.00p
ISIN:	GB0002634946

Day's Range	1,878.50p - 1,915.50p
52wk Range:	1,127.50p - 1,998.50p
Market Capitalisation:	£55,226m
VWAP:	1,886.78741p
Shares in Issue:	2,934m

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
Unknown*	342,165	1,882.50p	OTC Trade	16:56:26 - 15-Jul-25
Sell*	626	1,881.50p	Automatic Execution	16:29:59 - 15-Jul-25
Sell*	187	1,881.50p	Automatic Execution	16:29:59 - 15-Jul-25
Sell*	160	1,881.50p	Automatic Execution	16:29:59 - 15-Jul-25
Sell*	510	1,881.50p	Automatic Execution	16:29:59 - 15-Jul-25
Buy*	30	1,882.00p	Automatic Execution	16:29:59 - 15-Jul-25
Buy*	122	1,882.00p	Automatic Execution	16:29:59 - 15-Jul-25
Buy*	219	1,882.00p	Automatic Execution	16:29:59 - 15-Jul-25
Buy*	108	1,882.00p	Automatic Execution	16:29:59 - 15-Jul-25
Sell*	112	1,880.50p	SI Trade	16:29:50 - 15-Jul-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jul 2025 (Mon)	1,905.50	1,913.50	1,892.00	1,910.50	4,120,924
11th Jul 2025 (Fri)	1,872.50	1,904.50	1,870.00	1,899.50	2,930,909
10th Jul 2025 (Thu)	1,879.00	1,900.00	1,868.00	1,877.00	3,327,199
9th Jul 2025 (Wed)	1,883.50	1,900.00	1,851.50	1,876.50	3,669,257
8th Jul 2025 (Tue)	1,877.50	1,892.00	1,870.50	1,876.50	4,161,656
7th Jul 2025 (Mon)	1,859.00	1,879.50	1,857.00	1,874.50	3,781,118
4th Jul 2025 (Fri)	1,871.50	1,879.50	1,856.00	1,879.50	2,052,619
3rd Jul 2025 (Thu)	1,870.00	1,877.00	1,849.50	1,876.50	3,328,207
2nd Jul 2025 (Wed)	1,864.50	1,870.00	1,822.00	1,849.50	7,918,682
1st Jul 2025 (Tue)	1,884.00	1,891.00	1,861.00	1,863.00	9,534,974
30th Jun 2025 (Mon)	1,870.00	1,886.50	1,866.50	1,886.50	5,141,331
27th Jun 2025 (Fri)	1,888.50	1,896.00	1,856.00	1,862.00	4,607,895
26th Jun 2025 (Thu)	1,816.50	1,891.50	1,816.50	1,887.50	12,142,390
25th Jun 2025 (Wed)	1,810.00	1,826.50	1,801.00	1,819.00	20,590,321
24th Jun 2025 (Tue)	1,861.50	1,864.50	1,798.50	1,801.00	10,179,486
23rd Jun 2025 (Mon)	1,910.00	1,911.00	1,853.00	1,880.00	12,805,741
20th Jun 2025 (Fri)	1,919.50	1,932.50	1,898.00	1,898.00	13,946,478
19th Jun 2025 (Thu)	1,935.50	1,944.50	1,920.00	1,920.00	3,566,683
18th Jun 2025 (Wed)	1,931.00	1,951.00	1,928.00	1,932.00	4,908,103
17th Jun 2025 (Tue)	1,922.50	1,936.00	1,896.00	1,931.00	5,099,860
16th Jun 2025 (Mon)	1,943.50	1,953.50	1,912.50	1,928.00	5,307,068

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
14th Jul 2025 7:00 am	RNS	Transaction in Own Shares
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
10th Jul 2025 7:00 am	RNS	Transaction in Own Shares
9th Jul 2025 7:00 am	RNS	Transaction in Own Shares
8th Jul 2025 7:00 am	RNS	Transaction in Own Shares
7th Jul 2025 7:00 am	RNS	Transaction in Own Shares
4th Jul 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2025 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2025 2:37 pm	RNS	Correction: Transaction in Own Shares
2nd Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,938.32

Change-59.74