Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BAE Systems (BA.) Share Price

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

BAE Systems (BA.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

BAE Systems (BA.) Regulatory News

Date Source Headline
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

BAE Systems (BA.) Share News

LONDON MARKET CLOSE: FTSE 100 falters as European stocks track lower

14th May 2025 16:54

(Alliance News) - The FTSE 100 closed lower on Wednesday, consolidating recent progress, held back by several poorly received trading updates. Read More

LONDON BROKER RATINGS: RBC cuts AB Foods; JPMorgan raises Mondi

14th May 2025 09:30

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

Velocity Composites climbs as BAE contract extended for three years

12th May 2025 12:48

(Alliance News) - Velocity Composites PLC on Monday said it has won a renewal of its contract with defence contractor BAE Systems PLC for a further three years. Read More

LONDON BROKER RATINGS: Deutsche Bank cuts BT Group and Deliveroo

7th May 2025 09:33

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

BAE Systems eyes growth opportunities amid likely defence spend hikes

7th May 2025 08:54

(Alliance News) - BAE Systems PLC on Wednesday reaffirmed full-year guidance after reporting trading so far this year has been in line with management's expectations. Read More

See more BAE Systems news
FTSE 100 Latest
Value8,699.31
Change14.75

Login to your account

Forgot Password?

Not Registered