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	1,777.00p on 19-05-2025 at 18:40:07
Change	14.50p 0.82%
Buy	1,775.00p
Sell	1,774.00p
Buy / Sell BA. Shares

Last Trade:	Sell 93,200.00 at 1,757.8856p
Day's Volume:	4,067,492
Last Close:	1,777.00p
Open:	1,754.00p
ISIN:	GB0002634946

Day's Range	1,733.00p - 1,777.00p
52wk Range:	1,127.50p - 1,809.50p
Market Capitalisation:	£52,161m
VWAP:	1,763.17651p
Shares in Issue:	2,935m

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	1,757.8856p	Negotiated Trade	16:42:14 - 19-May-25
Sell*	5,000	1,764.766p	SI Trade	16:40:35 - 19-May-25
Sell*	5,000	1,764.766p	SI Trade	16:40:32 - 19-May-25
Buy*	30	1,777.00p	SI Trade	16:39:57 - 19-May-25
Buy*	5,000	1,777.00p	Automatic Execution	16:35:44 - 19-May-25
Sell*	5,075	1,777.00p	SI Trade	16:35:25 - 19-May-25
Unknown*	3,108	1,777.00p	OTC Trade	16:35:25 - 19-May-25
Unknown*	4,312	1,777.00p	OTC Trade	16:35:25 - 19-May-25
Unknown*	6,034	1,777.00p	OTC Trade	16:35:25 - 19-May-25
Unknown*	85,894	1,777.00p	OTC Trade	16:35:25 - 19-May-25

See more BAE Systems trades

BAE Systems (BA.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	1,754.00	1,777.00	1,733.00	1,777.00	4,067,492
16th May 2025 (Fri)	1,760.00	1,763.00	1,748.00	1,762.50	4,682,960
15th May 2025 (Thu)	1,703.50	1,755.00	1,703.50	1,755.00	5,764,059
14th May 2025 (Wed)	1,690.00	1,720.50	1,681.00	1,701.00	6,676,584
13th May 2025 (Tue)	1,669.00	1,689.50	1,664.00	1,673.50	3,287,417
12th May 2025 (Mon)	1,680.00	1,683.00	1,621.50	1,665.50	5,758,267
9th May 2025 (Fri)	1,750.00	1,750.00	1,668.00	1,688.00	9,040,884
8th May 2025 (Thu)	1,733.50	1,746.00	1,713.00	1,746.00	5,408,161
7th May 2025 (Wed)	1,766.50	1,777.00	1,723.50	1,729.00	5,018,283
6th May 2025 (Tue)	1,801.00	1,809.50	1,752.00	1,770.50	5,025,955
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

See more BAE Systems price history

Date	Source	Headline
BAE Systems (BA.) Regulatory News
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 4:00 pm	RNS	Director/PDMR Shareholding
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares
13th May 2025 1:00 pm	RNS	Director/PDMR Shareholding
13th May 2025 7:00 am	RNS	Transaction in Own Shares
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 7:00 am	RNS	Transaction in Own Shares
8th May 2025 7:00 am	RNS	Transaction in Own Shares

See more BAE Systems regulatory news

FTSE 100 Latest

Value8,699.31

Change14.75