BAE Systems plc (BA.) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:01 | 1,860.00p | 908,228 | £16,893,040.80 | Exchange | Buy | UT |
| 09/10/2026 | 15:29:59 | 1,857.50p | 364 | £6,761.30 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:59 | 1,857.50p | 214 | £3,975.05 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:58 | 1,857.00p | 268 | £4,976.76 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:29 | 1,857.00p | 273 | £5,069.61 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:29 | 1,857.00p | 227 | £4,215.39 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:29 | 1,857.00p | 115 | £2,135.55 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:24 | 1,857.00p | 79 | £1,467.03 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:24 | 1,857.00p | 17 | £315.69 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:24 | 1,857.00p | 45 | £835.65 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:12 | 1,856.50p | 314 | £5,829.41 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:12 | 1,856.50p | 455 | £8,447.08 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:08 | 1,856.50p | 101 | £1,875.07 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:03 | 1,856.32p | 106 | £1,967.70 | Exchange | Buy | OFF |
| 09/10/2026 | 15:29:03 | 1,856.00p | 21 | £389.76 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:00 | 1,857.00p | 140 | £2,599.80 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:00 | 1,857.00p | 55 | £1,021.35 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:43 | 1,856.50p | 23 | £427.00 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:42 | 1,856.50p | 147 | £2,729.05 | Exchange | Sell | AT |
| 09/10/2026 | 15:28:42 | 1,856.50p | 222 | £4,121.43 | Exchange | Sell | AT |
| 09/10/2026 | 15:28:08 | 1,857.00p | 423 | £7,855.11 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:08 | 1,857.00p | 74 | £1,374.18 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:03 | 1,857.18p | 119 | £2,210.04 | Exchange | Buy | OFF |
| 09/10/2026 | 15:28:01 | 1,856.50p | 165 | £3,063.22 | Exchange | Unknown | AT |
| 09/10/2026 | 15:28:00 | 1,857.00p | 621 | £11,531.97 | Exchange | Sell | AT |
| 09/10/2026 | 15:28:00 | 1,857.00p | 235 | £4,363.95 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:55 | 1,857.50p | 216 | £4,012.20 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:55 | 1,857.50p | 281 | £5,219.57 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:50 | 1,857.18p | 108 | £2,005.75 | Exchange | Sell | OFF |
| 09/10/2026 | 15:27:36 | 1,857.50p | 62 | £1,151.65 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:24 | 1,857.97p | 5 | £92.90 | Exchange | Buy | OFF |
| 09/10/2026 | 15:27:24 | 1,857.50p | 194 | £3,603.55 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 435 | £8,082.30 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 78 | £1,449.24 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 34 | £631.72 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 94 | £1,746.52 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 8 | £148.64 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 314 | £5,834.12 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 309 | £5,741.22 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 466 | £8,658.28 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 342 | £6,354.36 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 516 | £9,584.70 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 343 | £6,371.23 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 44 | £817.30 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 81 | £1,504.58 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 712 | £13,225.40 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 1,155 | £21,454.13 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:07 | 1,857.00p | 95 | £1,764.15 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:03 | 1,857.00p | 449 | £8,337.93 | Exchange | Unknown | AT |
| 09/10/2026 | 15:27:03 | 1,857.00p | 624 | £11,587.68 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:01 | 1,860.00p | 908,228 | £16,893,040.80 | Exchange | Buy | UT |
| 09/10/2026 | 15:29:59 | 1,857.50p | 364 | £6,761.30 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:59 | 1,857.50p | 214 | £3,975.05 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:58 | 1,857.00p | 268 | £4,976.76 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:29 | 1,857.00p | 273 | £5,069.61 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:29 | 1,857.00p | 227 | £4,215.39 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:29 | 1,857.00p | 115 | £2,135.55 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:24 | 1,857.00p | 79 | £1,467.03 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:24 | 1,857.00p | 17 | £315.69 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:24 | 1,857.00p | 45 | £835.65 | Exchange | Unknown | AT |
| 09/10/2026 | 15:29:12 | 1,856.50p | 314 | £5,829.41 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:12 | 1,856.50p | 455 | £8,447.08 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:08 | 1,856.50p | 101 | £1,875.07 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:03 | 1,856.32p | 106 | £1,967.70 | Exchange | Buy | OFF |
| 09/10/2026 | 15:29:03 | 1,856.00p | 21 | £389.76 | Exchange | Sell | AT |
| 09/10/2026 | 15:29:00 | 1,857.00p | 140 | £2,599.80 | Exchange | Buy | AT |
| 09/10/2026 | 15:29:00 | 1,857.00p | 55 | £1,021.35 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:43 | 1,856.50p | 23 | £427.00 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:42 | 1,856.50p | 147 | £2,729.05 | Exchange | Sell | AT |
| 09/10/2026 | 15:28:42 | 1,856.50p | 222 | £4,121.43 | Exchange | Sell | AT |
| 09/10/2026 | 15:28:08 | 1,857.00p | 423 | £7,855.11 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:08 | 1,857.00p | 74 | £1,374.18 | Exchange | Buy | AT |
| 09/10/2026 | 15:28:03 | 1,857.18p | 119 | £2,210.04 | Exchange | Buy | OFF |
| 09/10/2026 | 15:28:01 | 1,856.50p | 165 | £3,063.22 | Exchange | Unknown | AT |
| 09/10/2026 | 15:28:00 | 1,857.00p | 621 | £11,531.97 | Exchange | Sell | AT |
| 09/10/2026 | 15:28:00 | 1,857.00p | 235 | £4,363.95 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:55 | 1,857.50p | 216 | £4,012.20 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:55 | 1,857.50p | 281 | £5,219.57 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:50 | 1,857.18p | 108 | £2,005.75 | Exchange | Sell | OFF |
| 09/10/2026 | 15:27:36 | 1,857.50p | 62 | £1,151.65 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:24 | 1,857.97p | 5 | £92.90 | Exchange | Buy | OFF |
| 09/10/2026 | 15:27:24 | 1,857.50p | 194 | £3,603.55 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 435 | £8,082.30 | Exchange | Sell | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 78 | £1,449.24 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 34 | £631.72 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 94 | £1,746.52 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 8 | £148.64 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 314 | £5,834.12 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 309 | £5,741.22 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 466 | £8,658.28 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:23 | 1,858.00p | 342 | £6,354.36 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 516 | £9,584.70 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 343 | £6,371.23 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 44 | £817.30 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 81 | £1,504.58 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 712 | £13,225.40 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:18 | 1,857.50p | 1,155 | £21,454.13 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:07 | 1,857.00p | 95 | £1,764.15 | Exchange | Buy | AT |
| 09/10/2026 | 15:27:03 | 1,857.00p | 449 | £8,337.93 | Exchange | Unknown | AT |
| 09/10/2026 | 15:27:03 | 1,857.00p | 624 | £11,587.68 | Exchange | Unknown | AT |
