BAE Systems PLC (BA.) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/05/2026 | 15:29:59 | 1984.20p | 41 | £813.52 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1983.80p | 41 | £813.36 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.40p | 41 | £813.60 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.20p | 476 | £9,444.79 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1983.40p | 100 | £1,983.40 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.00p | 41 | £813.44 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.40p | 124 | £2,460.66 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.00p | 455 | £9,027.20 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:55 | 1984.00p | 41 | £813.44 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:51 | 1984.00p | 261 | £5,178.24 | Exchange | Unknown | AT |
| 07/05/2026 | 15:29:51 | 1983.40p | 100 | £1,983.40 | Exchange | Unknown | AT |
| 07/05/2026 | 15:29:51 | 1983.60p | 466 | £9,243.58 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1984.00p | 261 | £5,178.24 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1984.00p | 496 | £9,840.64 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.80p | 261 | £5,177.72 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.80p | 485 | £9,621.43 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.40p | 18 | £357.01 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.60p | 593 | £11,762.75 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.40p | 62 | £1,229.71 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.60p | 261 | £5,177.20 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:50 | 1983.00p | 63 | £1,249.29 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:50 | 1983.00p | 100 | £1,983.00 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:45 | 1983.80p | 19 | £376.92 | Exchange | Buy | OFF |
| 07/05/2026 | 15:29:45 | 1982.80p | 58 | £1,150.02 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.00p | 23,938 | £474,929.92 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.20p | 163 | £3,234.25 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.20p | 474 | £9,405.11 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.20p | 523 | £10,377.37 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.60p | 469 | £9,307.77 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.60p | 260 | £5,159.96 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.80p | 260 | £5,160.48 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.40p | 473 | £9,386.21 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.80p | 479 | £9,507.19 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.80p | 11 | £218.33 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.60p | 27 | £535.84 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.40p | 103 | £2,043.93 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.00p | 40 | £793.60 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:40 | 1983.80p | 151 | £2,995.54 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:40 | 1983.60p | 100 | £1,983.60 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:40 | 1983.80p | 40 | £793.52 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:35 | 1983.80p | 399 | £7,915.36 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:35 | 1983.80p | 91 | £1,805.26 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:30 | 1983.80p | 252 | £4,999.18 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:30 | 1983.40p | 100 | £1,983.40 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:30 | 1983.40p | 125 | £2,479.25 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:25 | 1983.20p | 14 | £277.65 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:24 | 1982.00p | 51 | £1,010.82 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:24 | 1982.00p | 100 | £1,982.00 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:24 | 1982.00p | 492 | £9,751.44 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:19 | 1981.60p | 1 | £19.82 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/05/2026 | 15:29:59 | 1984.20p | 41 | £813.52 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1983.80p | 41 | £813.36 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.40p | 41 | £813.60 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.20p | 476 | £9,444.79 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1983.40p | 100 | £1,983.40 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.00p | 41 | £813.44 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.40p | 124 | £2,460.66 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:59 | 1984.00p | 455 | £9,027.20 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:55 | 1984.00p | 41 | £813.44 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:51 | 1984.00p | 261 | £5,178.24 | Exchange | Unknown | AT |
| 07/05/2026 | 15:29:51 | 1983.40p | 100 | £1,983.40 | Exchange | Unknown | AT |
| 07/05/2026 | 15:29:51 | 1983.60p | 466 | £9,243.58 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1984.00p | 261 | £5,178.24 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1984.00p | 496 | £9,840.64 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.80p | 261 | £5,177.72 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.80p | 485 | £9,621.43 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.40p | 18 | £357.01 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.60p | 593 | £11,762.75 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.40p | 62 | £1,229.71 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:51 | 1983.60p | 261 | £5,177.20 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:50 | 1983.00p | 63 | £1,249.29 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:50 | 1983.00p | 100 | £1,983.00 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:45 | 1983.80p | 19 | £376.92 | Exchange | Buy | OFF |
| 07/05/2026 | 15:29:45 | 1982.80p | 58 | £1,150.02 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.00p | 23,938 | £474,929.92 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.20p | 163 | £3,234.25 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.20p | 474 | £9,405.11 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:41 | 1984.20p | 523 | £10,377.37 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.60p | 469 | £9,307.77 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.60p | 260 | £5,159.96 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.80p | 260 | £5,160.48 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.40p | 473 | £9,386.21 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.80p | 479 | £9,507.19 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.80p | 11 | £218.33 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.60p | 27 | £535.84 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.40p | 103 | £2,043.93 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:40 | 1984.00p | 40 | £793.60 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:40 | 1983.80p | 151 | £2,995.54 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:40 | 1983.60p | 100 | £1,983.60 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:40 | 1983.80p | 40 | £793.52 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:35 | 1983.80p | 399 | £7,915.36 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:35 | 1983.80p | 91 | £1,805.26 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:30 | 1983.80p | 252 | £4,999.18 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:30 | 1983.40p | 100 | £1,983.40 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:30 | 1983.40p | 125 | £2,479.25 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:25 | 1983.20p | 14 | £277.65 | Exchange | Sell | AT |
| 07/05/2026 | 15:29:24 | 1982.00p | 51 | £1,010.82 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:24 | 1982.00p | 100 | £1,982.00 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:24 | 1982.00p | 492 | £9,751.44 | Exchange | Buy | AT |
| 07/05/2026 | 15:29:19 | 1981.60p | 1 | £19.82 | Exchange | Sell | AT |
