BAE Systems plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.000	23.640	23.000	23.540	23.540	52,035
2026-10-15	22.420	23.040	22.420	22.900	22.900	74,561
2026-10-14	22.060	22.610	22.020	22.510	22.510	38,978
2026-10-13	22.260	22.410	22.030	22.050	22.050	31,338
2026-10-12	22.130	22.480	22.060	22.330	22.330	62,061
2026-10-09	21.560	21.990	21.560	21.990	21.990	33,045
2026-10-08	21.270	21.750	21.230	21.640	21.640	30,242
2026-10-07	21.980	22.110	21.510	21.520	21.520	53,475
2026-10-06	22.670	22.720	21.700	21.890	21.890	75,543
2026-10-05	22.660	22.970	22.450	22.810	22.810	57,776
2026-10-02	22.900	23.100	22.660	22.660	22.660	33,554
2026-10-01	23.000	23.020	22.620	22.790	22.790	51,421
2026-09-30	23.020	23.120	22.730	22.910	22.910	42,253
2026-09-29	22.830	23.090	22.670	22.710	22.710	38,003
2026-09-28	22.970	23.270	22.860	22.950	22.950	48,279
2026-09-25	22.970	23.120	22.770	22.900	22.900	45,315
2026-09-24	23.390	23.450	23.060	23.060	23.060	35,307
2026-09-23	23.590	23.710	23.180	23.640	23.640	72,744
2026-09-22	23.870	23.920	23.210	23.300	23.300	57,792
2026-09-21	23.600	23.890	23.570	23.890	23.890	80,161
2026-09-18	23.790	24.000	23.610	23.610	23.610	50,688
2026-09-17	23.890	24.110	23.640	23.700	23.700	71,988
2026-09-16	23.390	23.760	23.310	23.550	23.550	88,754
2026-09-15	22.690	23.300	22.590	23.190	23.190	75,297
2026-09-14	22.400	22.800	22.380	22.720	22.720	53,901
2026-09-11	22.390	22.610	21.780	22.130	22.130	84,876
2026-09-10	22.030	22.380	21.910	22.310	22.310	23,678
2026-09-09	22.300	22.490	22.090	22.090	22.090	32,372
2026-09-08	22.710	22.910	22.570	22.660	22.660	26,648
2026-09-07	22.890	23.000	22.690	22.690	22.690	33,096
2026-09-04	23.010	23.080	22.760	22.850	22.850	27,216
2026-09-03	23.100	23.100	22.820	23.040	23.040	41,999
2026-09-02	23.570	23.570	23.070	23.150	23.150	57,025
2026-09-01	23.270	23.900	23.270	23.570	23.570	66,987
2026-08-31	24.180	24.180	23.140	23.410	23.410	38,160
2026-08-28	24.160	24.230	23.770	23.910	23.910	70,733
2026-08-27	24.380	24.730	24.090	24.520	24.520	29,853
2026-08-26	24.460	24.660	24.170	24.450	24.450	54,472
2026-08-25	24.660	24.830	24.520	24.700	24.700	31,120
2026-08-24	24.790	24.870	24.470	24.700	24.700	35,505
2026-08-21	24.750	24.940	24.720	24.830	24.830	45,235
2026-08-20	25.000	25.400	24.960	25.100	25.100	27,516
2026-08-19	25.970	26.150	25.200	25.200	25.200	52,762
2026-08-18	26.090	26.200	25.800	25.950	25.950	60,482
2026-08-17	26.380	26.530	26.130	26.130	26.130	46,343
2026-08-14	26.280	26.610	26.280	26.390	26.390	33,206
2026-08-13	26.670	26.750	26.190	26.190	26.190	42,961
2026-08-12	26.260	26.670	26.240	26.480	26.480	45,729
2026-08-11	26.100	26.330	26.080	26.160	26.160	76,672
2026-08-10	25.870	26.400	25.790	26.330	26.330	75,914
2026-08-07	25.930	26.240	25.750	25.840	25.840	58,980
2026-08-06	25.390	25.870	25.360	25.650	25.650	78,635
2026-08-05	25.970	25.970	25.210	25.240	25.240	69,833
2026-08-04	25.550	25.820	25.420	25.440	25.440	137,144
2026-08-03	24.680	25.080	24.550	24.740	24.740	99,614
2026-07-31	24.140	24.950	24.110	24.490	24.490	99,428
2026-07-30	23.530	24.180	23.450	23.890	23.890	139,670
2026-07-29	23.670	23.940	23.210	23.460	23.460	93,673
2026-07-28	23.680	24.010	23.580	23.670	23.670	143,624
2026-07-27	23.430	23.530	22.870	23.360	23.360	101,291

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2703 GBP
2025-10-23	0.1600 GBP
2025-04-17	0.2442 GBP
2024-10-24	0.1470 GBP
2024-04-18	0.2193 GBP
2023-10-19	0.1363 GBP
2023-04-20	0.1968 GBP
2022-10-20	0.1233 GBP
2022-04-21	0.1802 GBP
2021-10-21	0.1174 GBP
2021-04-22	0.1695 GBP
2020-10-22	0.1114 GBP
2020-08-06	0.1636 GBP
2020-04-16	0.1201 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.