Quotes 5-day view: BAE Systems plc

Delayed Quote London S.E.
BAE Systems plc(BA.) : Historical Chart (5-day)
  29/07/2026 30/07/2026 31/07/2026 03/08/2026 04/08/2026
Last GBX 2,020.00 GBX 2,050.00 GBX 2,094.00 GBX 2,143.00 GBX 2,184.00
Volume 4,389,569 5,413,852 6,146,823 9,839,005 4,845,846
Change -0.25% +1.49% +2.15% +2.34% +1.91%
Opening GBX 1,990.00 GBX 2,050.00 GBX 2,062.00 GBX 2,133.00 GBX 2,164.00
High GBX 2,049.36 GBX 2,071.00 GBX 2,136.00 GBX 2,147.00 GBX 2,209.00
Low GBX 1,983.00 GBX 1,991.00 GBX 2,050.00 GBX 2,097.00 GBX 2,163.00

Performance

1 day-0.18%
1 week+6.73%
Current month+2.96%
1 month+6.47%
3 months+3.80%
6 months+16.13%
Current year+25.79%
1 year+17.27%
3 years+110.75%
5 years+274.05%
10 years+306.03%

Volumes

markets
Daily volume
5,433,953
Estimated daily volume
5,433,953
Avg. Volume 20 sessions
3,868,979
Daily volume ratio
1.4
Avg. Volume 20 sessions GBX
8,341,518,724
Avg. Volume 20 sessions USD
8,341,518,724
Record volume 1
358,190,900
Record volume 2
201,467,900
Record volume 3
194,221,700
Capital turnover ratio
0
Float rotation
0

Basic data

Market Cap (GBX)
61,750,821,293
Market Cap (USD)
83,159,369,335
Net sales (GBP)
30,662,000,000
Net sales (USD)
41,292,286,145
Number of employees
112,400
Sales / Employee (GBP)
272,794
Sales / Employee (USD)
367,369
Free-Float
94.89 %
Free-Float capitalization (GBX)
65,144,450,087
Free-Float capitalization (USD)
87,729,543,858
Average Daily Capital Traded
13.51%

Indicators

Moving average 5 days
2,098.2
Moving average 20 days
1,939.5
Moving average 50 days
1,917.09
Moving average 100 days
2,019.64
Price spread / (MMA5)
-2.68%
Price spread / (MMA20)
-10.04%
Price spread / (MMA50)
-11.08%
Price spread / (MMA100)
-6.32%
STIM
RSI 9 days
83.68
RSI 14 days
74.46

Change 5-day change 1-year change 3-year change Capi.($)
-1.28%+6.73%+17.27%+110.75% 83.16B
+1.07%+8.73%+40.10%+232.29% 391B
+1.50%+2.73%+41.45%+158.72% 294B
+2.68%+13.80%+46.36%+649.59% 171B
-1.36%+2.26%+35.92%+29.41% 136B
-0.71%+0.51%+22.04%+68.54% 104B
+0.41%+3.57%-6.07%+26.91% 78.35B
-2.92%+2.34% - - 68.61B
-0.02%+4.09%-32.13%+344.50% 64.36B
+0.05%-4.01%+2.65%+51.98% 53.13B
Average +0.18%+2.31%+18.62%+185.86% 144.37B
Weighted average by Cap. +0.66%+2.57%+30.54%+215.12%

Historical Quotes: BAE Systems plc

DateOpeningHighLowCloseVolumeChange

Latest transactions

77b.InjGyfQbdooxZQEbuZN_TXGn3vPvKO5sJqUD5GvB87M.ZRy_h6dRI8R8LDJO6KQVDBnEuoG9QIUZTMAxrhOLssl3LLy7hU8TwGgNRA
DatePriceVolumeTotal
18:35:00 2,156.001,848,4824,198,094
18:29:58 2,161.001452,349,612
18:29:57 2,160.001,1302,349,467
18:29:52 2,160.004012,348,337
18:29:52 2,160.00952,347,936
18:29:52 2,160.005062,347,841
18:29:50 2,160.00732,347,335
18:29:50 2,160.004902,347,262
18:29:49 2,160.006862,346,772
Chart BAE Systems plc

Course Extremes

1 week 1,991
Extreme 1991
2,218.62
1 month 1,564
Extreme 1564
2,218.62
Current year 1,529
Extreme 1529
2,360
1 year 1,529
Extreme 1529
2,360
3 years 953.6
Extreme 953.6
2,360
5 years 517.4
Extreme 517.4
2,360
10 years 395.9
Extreme 395.9
2,360

Monthly variations

Annual variations

2026+27.42%
2025+49.24%
2024+3.42%
2023+29.73%
2022+55.69%
2021+12.48%
2020-13.46%
2019+23.00%
2018-19.86%
2017-3.13%
2016+18.39%
2015+5.85%
2014+8.51%
2013+29.12%
2012+18.17%
2011-13.61%
2010-8.21%
2009-4.58%
2008-24.35%
2007+16.97%
2006+11.53%
2005+65.62%
2004+37.00%
2003+35.69%
2002-59.94%
2001-18.98%
2000-6.83%
1999-19.53%
1998+17.06%
1997+36.02%
1996+60.60%
1995+86.43%
1994+3.51%
1993+150.30%
1992-46.08%
  1. Stock Market
  2. Stocks
  3. BA. Stock
  4. Quotes BAE Systems plc