BAE Systems plc (BA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:17PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,286.50 | 1,303.00 | 1,281.00 | 1,301.00 | 1,301.00 | 1,741,288 |
| 18 Apr 2024 | 1,311.00 | 1,316.50 | 1,272.50 | 1,287.00 | 1,287.00 | 12,725,109 |
| 18 Apr 2024 | 18.5 Dividend | |||||
| 17 Apr 2024 | 1,316.00 | 1,325.50 | 1,300.50 | 1,320.00 | 1,301.50 | 4,574,640 |
| 16 Apr 2024 | 1,318.50 | 1,325.50 | 1,309.00 | 1,321.50 | 1,302.98 | 5,906,056 |
| 15 Apr 2024 | 1,326.50 | 1,352.50 | 1,322.00 | 1,337.50 | 1,318.75 | 6,369,833 |
| 12 Apr 2024 | 1,293.50 | 1,320.00 | 1,290.50 | 1,318.50 | 1,300.02 | 7,439,051 |
| 11 Apr 2024 | 1,281.00 | 1,287.50 | 1,272.05 | 1,286.00 | 1,267.98 | 7,308,710 |
| 10 Apr 2024 | 1,275.00 | 1,283.20 | 1,262.00 | 1,275.50 | 1,257.62 | 7,280,720 |
| 09 Apr 2024 | 1,343.50 | 1,345.00 | 1,263.00 | 1,277.00 | 1,259.10 | 12,537,763 |
| 08 Apr 2024 | 1,331.00 | 1,340.25 | 1,322.00 | 1,337.50 | 1,318.75 | 6,514,543 |
| 05 Apr 2024 | 1,307.00 | 1,328.50 | 1,303.50 | 1,326.00 | 1,307.42 | 8,904,552 |
| 04 Apr 2024 | 1,317.50 | 1,324.00 | 1,310.25 | 1,313.00 | 1,294.60 | 5,379,241 |
| 03 Apr 2024 | 1,328.50 | 1,334.43 | 1,302.00 | 1,320.50 | 1,301.99 | 9,447,110 |
| 02 Apr 2024 | 1,354.50 | 1,361.50 | 1,326.50 | 1,331.00 | 1,312.35 | 7,158,300 |
| 28 Mar 2024 | 1,355.00 | 1,356.50 | 1,344.00 | 1,349.50 | 1,330.59 | 6,976,596 |
| 27 Mar 2024 | 1,363.50 | 1,370.50 | 1,353.50 | 1,353.50 | 1,334.53 | 4,186,592 |
| 26 Mar 2024 | 1,360.00 | 1,373.00 | 1,359.97 | 1,369.00 | 1,349.81 | 5,669,024 |
| 25 Mar 2024 | 1,363.50 | 1,378.00 | 1,358.50 | 1,360.00 | 1,340.94 | 5,847,219 |
| 22 Mar 2024 | 1,355.50 | 1,369.50 | 1,348.50 | 1,363.50 | 1,344.39 | 4,181,990 |
| 21 Mar 2024 | 1,343.50 | 1,360.50 | 1,338.00 | 1,351.50 | 1,332.56 | 5,128,668 |
| 20 Mar 2024 | 1,328.00 | 1,342.50 | 1,322.50 | 1,336.00 | 1,317.28 | 9,873,916 |
| 19 Mar 2024 | 1,307.50 | 1,330.50 | 1,302.26 | 1,327.50 | 1,308.89 | 6,335,510 |
| 18 Mar 2024 | 1,297.50 | 1,314.00 | 1,292.00 | 1,305.00 | 1,286.71 | 3,453,297 |
| 15 Mar 2024 | 1,294.50 | 1,298.50 | 1,280.00 | 1,295.00 | 1,276.85 | 14,529,753 |
| 14 Mar 2024 | 1,293.00 | 1,304.00 | 1,291.00 | 1,294.50 | 1,276.36 | 5,791,975 |
| 13 Mar 2024 | 1,285.50 | 1,294.00 | 1,277.50 | 1,290.50 | 1,272.41 | 5,082,459 |
| 12 Mar 2024 | 1,277.50 | 1,285.25 | 1,270.00 | 1,282.50 | 1,264.53 | 8,623,482 |
| 11 Mar 2024 | 1,258.00 | 1,264.50 | 1,250.50 | 1,260.00 | 1,242.34 | 6,358,919 |
| 08 Mar 2024 | 1,273.00 | 1,274.00 | 1,235.00 | 1,258.00 | 1,240.37 | 5,668,057 |
| 07 Mar 2024 | 1,277.00 | 1,280.00 | 1,271.75 | 1,272.00 | 1,254.17 | 5,727,460 |
| 06 Mar 2024 | 1,283.50 | 1,285.02 | 1,264.50 | 1,276.00 | 1,258.12 | 4,688,928 |
| 05 Mar 2024 | 1,259.00 | 1,285.50 | 1,257.00 | 1,280.00 | 1,262.06 | 5,958,124 |
| 04 Mar 2024 | 1,255.00 | 1,265.50 | 1,250.00 | 1,260.00 | 1,242.34 | 4,122,762 |
| 01 Mar 2024 | 1,252.00 | 1,259.50 | 1,245.00 | 1,250.00 | 1,232.48 | 7,319,538 |
| 29 Feb 2024 | 1,230.50 | 1,247.00 | 1,222.50 | 1,242.00 | 1,224.59 | 12,566,949 |
| 28 Feb 2024 | 1,233.50 | 1,242.00 | 1,228.00 | 1,229.50 | 1,212.27 | 9,670,285 |
| 27 Feb 2024 | 1,254.50 | 1,256.50 | 1,225.75 | 1,235.50 | 1,218.18 | 3,812,473 |
| 26 Feb 2024 | 1,240.00 | 1,258.00 | 1,238.50 | 1,256.00 | 1,238.40 | 4,742,433 |
| 23 Feb 2024 | 1,235.50 | 1,250.00 | 1,232.00 | 1,240.50 | 1,223.11 | 11,372,471 |
| 22 Feb 2024 | 1,243.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,214.73 | 6,390,567 |
| 21 Feb 2024 | 1,267.00 | 1,267.00 | 1,208.50 | 1,241.50 | 1,224.10 | 15,158,113 |
| 20 Feb 2024 | 1,248.00 | 1,262.00 | 1,238.00 | 1,253.00 | 1,235.44 | 6,010,268 |
| 19 Feb 2024 | 1,243.00 | 1,256.50 | 1,238.00 | 1,248.00 | 1,230.51 | 2,510,368 |
| 16 Feb 2024 | 1,225.50 | 1,246.00 | 1,224.00 | 1,242.00 | 1,224.59 | 9,143,526 |
| 15 Feb 2024 | 1,230.00 | 1,250.00 | 1,223.50 | 1,225.00 | 1,207.83 | 8,292,308 |
| 14 Feb 2024 | 1,212.00 | 1,232.00 | 1,208.50 | 1,230.00 | 1,212.76 | 14,007,418 |
| 13 Feb 2024 | 1,222.00 | 1,226.50 | 1,210.00 | 1,212.50 | 1,195.51 | 5,182,328 |
| 12 Feb 2024 | 1,213.50 | 1,225.25 | 1,208.50 | 1,224.00 | 1,206.85 | 5,000,524 |
| 09 Feb 2024 | 1,197.00 | 1,210.31 | 1,197.00 | 1,209.50 | 1,192.55 | 4,194,958 |
| 08 Feb 2024 | 1,198.50 | 1,202.50 | 1,189.00 | 1,195.00 | 1,178.25 | 6,792,438 |
| 07 Feb 2024 | 1,206.00 | 1,210.76 | 1,194.87 | 1,198.50 | 1,181.70 | 4,364,194 |
| 06 Feb 2024 | 1,189.00 | 1,216.00 | 1,188.50 | 1,205.50 | 1,188.60 | 6,824,582 |
| 05 Feb 2024 | 1,171.50 | 1,185.00 | 1,169.50 | 1,179.00 | 1,162.48 | 3,442,213 |
| 02 Feb 2024 | 1,180.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,155.57 | 4,392,369 |
| 01 Feb 2024 | 1,179.50 | 1,187.50 | 1,169.00 | 1,169.50 | 1,153.11 | 4,747,961 |
| 31 Jan 2024 | 1,189.00 | 1,192.50 | 1,176.00 | 1,177.00 | 1,160.50 | 6,370,946 |
| 30 Jan 2024 | 1,184.50 | 1,200.65 | 1,179.50 | 1,186.00 | 1,169.38 | 7,849,362 |
| 29 Jan 2024 | 1,180.00 | 1,196.00 | 1,180.00 | 1,182.50 | 1,165.93 | 4,037,142 |
| 26 Jan 2024 | 1,179.00 | 1,181.00 | 1,164.00 | 1,168.00 | 1,151.63 | 4,085,588 |
| 25 Jan 2024 | 1,176.50 | 1,183.50 | 1,167.00 | 1,182.00 | 1,165.43 | 6,280,639 |
| 24 Jan 2024 | 1,174.50 | 1,182.50 | 1,162.00 | 1,176.50 | 1,160.01 | 4,006,382 |
| 23 Jan 2024 | 1,170.00 | 1,170.00 | 1,147.50 | 1,164.00 | 1,147.69 | 6,039,079 |
| 22 Jan 2024 | 1,182.00 | 1,182.86 | 1,161.50 | 1,167.50 | 1,151.14 | 6,206,440 |
| 19 Jan 2024 | 1,183.50 | 1,191.50 | 1,170.81 | 1,174.00 | 1,157.55 | 3,638,054 |
| 18 Jan 2024 | 1,178.00 | 1,184.00 | 1,162.00 | 1,178.50 | 1,161.98 | 7,118,786 |
| 17 Jan 2024 | 1,178.50 | 1,192.50 | 1,172.00 | 1,192.00 | 1,175.29 | 5,129,319 |
| 16 Jan 2024 | 1,179.50 | 1,187.50 | 1,173.50 | 1,181.00 | 1,164.45 | 6,771,354 |
| 15 Jan 2024 | 1,185.57 | 1,194.50 | 1,172.00 | 1,178.00 | 1,161.49 | 5,493,723 |
| 12 Jan 2024 | 1,172.00 | 1,191.00 | 1,170.50 | 1,189.50 | 1,172.83 | 12,538,645 |
| 11 Jan 2024 | 1,158.50 | 1,171.50 | 1,156.00 | 1,163.50 | 1,147.19 | 8,494,436 |
| 10 Jan 2024 | 1,145.50 | 1,164.50 | 1,139.00 | 1,155.50 | 1,139.31 | 5,950,265 |
| 09 Jan 2024 | 1,149.00 | 1,164.00 | 1,140.00 | 1,146.50 | 1,130.43 | 6,917,546 |
| 08 Jan 2024 | 1,149.00 | 1,161.50 | 1,144.00 | 1,145.00 | 1,128.95 | 4,583,019 |
| 05 Jan 2024 | 1,153.00 | 1,156.50 | 1,144.50 | 1,153.00 | 1,136.84 | 4,282,192 |
| 04 Jan 2024 | 1,139.00 | 1,159.50 | 1,135.56 | 1,155.50 | 1,139.31 | 6,488,481 |
| 03 Jan 2024 | 1,117.00 | 1,134.50 | 1,117.00 | 1,134.00 | 1,118.11 | 4,973,585 |
| 02 Jan 2024 | 1,115.50 | 1,131.00 | 1,113.90 | 1,116.00 | 1,100.36 | 4,781,214 |
| 29 Dec 2023 | 1,100.00 | 1,113.00 | 1,098.00 | 1,110.50 | 1,094.94 | 2,024,128 |
| 28 Dec 2023 | 1,093.50 | 1,109.50 | 1,092.50 | 1,101.50 | 1,086.06 | 2,606,395 |
| 27 Dec 2023 | 1,090.50 | 1,099.50 | 1,083.00 | 1,095.00 | 1,079.65 | 2,383,529 |
| 22 Dec 2023 | 1,086.00 | 1,096.16 | 1,085.00 | 1,090.00 | 1,074.72 | 1,328,279 |
| 21 Dec 2023 | 1,085.50 | 1,096.50 | 1,080.00 | 1,093.50 | 1,078.17 | 2,967,263 |
| 20 Dec 2023 | 1,069.50 | 1,090.50 | 1,058.50 | 1,087.00 | 1,071.77 | 14,353,792 |
| 19 Dec 2023 | 1,067.50 | 1,075.50 | 1,055.00 | 1,065.00 | 1,050.07 | 3,875,640 |
| 18 Dec 2023 | 1,063.50 | 1,072.50 | 1,051.50 | 1,068.50 | 1,053.52 | 3,734,811 |
| 15 Dec 2023 | 1,049.50 | 1,065.00 | 1,043.50 | 1,058.00 | 1,043.17 | 11,119,690 |
| 14 Dec 2023 | 1,051.00 | 1,072.50 | 1,028.00 | 1,046.00 | 1,031.34 | 7,623,012 |
| 13 Dec 2023 | 1,074.00 | 1,078.50 | 1,050.00 | 1,066.00 | 1,051.06 | 11,685,982 |
| 12 Dec 2023 | 1,045.50 | 1,058.00 | 1,036.00 | 1,056.50 | 1,041.69 | 8,974,926 |
| 11 Dec 2023 | 1,044.50 | 1,052.00 | 1,036.00 | 1,042.50 | 1,027.89 | 3,615,505 |
| 08 Dec 2023 | 1,023.00 | 1,042.50 | 1,012.50 | 1,042.50 | 1,027.89 | 4,759,840 |
| 07 Dec 2023 | 1,028.00 | 1,037.50 | 1,019.00 | 1,019.00 | 1,004.72 | 3,884,523 |
| 06 Dec 2023 | 1,047.50 | 1,052.50 | 1,031.00 | 1,031.00 | 1,016.55 | 4,610,683 |
| 05 Dec 2023 | 1,040.00 | 1,053.50 | 1,031.50 | 1,044.50 | 1,029.86 | 3,957,236 |
| 04 Dec 2023 | 1,052.50 | 1,066.00 | 1,044.50 | 1,047.00 | 1,032.33 | 3,247,221 |
| 01 Dec 2023 | 1,054.50 | 1,065.50 | 1,052.50 | 1,059.50 | 1,044.65 | 4,079,147 |
| 30 Nov 2023 | 1,039.50 | 1,054.00 | 1,035.00 | 1,050.00 | 1,035.28 | 18,534,771 |
| 29 Nov 2023 | 1,047.50 | 1,049.50 | 1,034.00 | 1,035.00 | 1,020.49 | 3,569,044 |
| 28 Nov 2023 | 1,046.00 | 1,053.50 | 1,039.82 | 1,050.50 | 1,035.78 | 5,972,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.