BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	16.345	16.415	16.185	16.185	15.570	22,626
2024-08-29	16.010	16.320	16.010	16.320	15.699	53,073
2024-08-28	15.830	16.050	15.805	15.990	15.382	31,153
2024-08-27	15.535	15.720	15.520	15.645	15.050	41,850
2024-08-26	15.400	15.470	15.150	15.150	14.574	16,731
2024-08-23	15.535	15.560	15.385	15.400	14.814	32,042
2024-08-22	15.455	15.610	15.455	15.525	14.935	13,771
2024-08-21	15.410	15.420	15.280	15.280	14.699	13,859
2024-08-20	15.750	15.765	15.345	15.345	14.762	25,251
2024-08-19	15.590	15.755	15.395	15.610	15.016	31,013
2024-08-16	15.945	15.985	15.750	15.750	15.151	28,153
2024-08-15	15.870	15.980	15.740	15.935	15.329	33,837
2024-08-14	15.600	15.800	15.600	15.660	15.065	29,132
2024-08-13	15.340	15.485	15.280	15.395	14.810	36,844
2024-08-12	15.095	15.230	15.050	15.160	14.584	21,550
2024-08-09	15.020	15.030	14.930	14.935	14.367	23,865
2024-08-08	14.960	15.090	14.770	15.010	14.439	45,800
2024-08-07	14.870	15.065	14.825	14.960	14.391	40,547
2024-08-06	14.850	14.925	14.740	14.825	14.261	54,309
2024-08-05	14.630	15.135	14.505	14.670	14.112	193,990
2024-08-02	14.940	15.300	14.800	14.950	14.382	105,543
2024-08-01	15.465	15.675	15.175	15.175	14.598	91,984
2024-07-31	15.360	15.405	15.280	15.405	14.819	28,175
2024-07-30	15.220	15.330	15.125	15.240	14.661	12,657
2024-07-29	15.260	15.435	15.165	15.200	14.622	54,139
2024-07-26	14.775	15.075	14.775	14.970	14.401	42,907
2024-07-25	14.865	14.865	14.575	14.830	14.266	80,850
2024-07-24	15.090	15.270	14.940	14.940	14.372	34,715
2024-07-23	15.150	15.230	14.950	15.140	14.564	31,111
2024-07-22	15.135	15.220	15.075	15.150	14.574	27,540
2024-07-19	15.165	15.290	15.020	15.020	14.449	21,055
2024-07-18	15.190	15.260	15.090	15.090	14.516	40,068
2024-07-17	15.315	15.325	15.010	15.010	14.439	31,614
2024-07-16	15.170	15.330	15.100	15.315	14.733	42,216
2024-07-15	15.205	15.395	15.150	15.265	14.685	45,585
2024-07-12	15.300	15.320	15.150	15.150	14.574	52,433
2024-07-11	15.150	15.260	15.085	15.230	14.651	39,516
2024-07-10	15.030	15.185	14.970	15.085	14.511	127,570
2024-07-09	15.045	15.140	14.900	14.900	14.333	87,296
2024-07-08	15.000	15.140	14.965	15.060	14.487	54,318
2024-07-05	15.160	15.215	14.900	14.900	14.333	114,614
2024-07-04	15.150	15.245	15.135	15.160	14.584	73,291
2024-07-03	15.010	15.150	15.010	15.065	14.492	109,574
2024-07-02	14.955	15.070	14.910	14.990	14.420	92,003
2024-07-01	15.575	15.575	15.010	15.055	14.483	202,617
2024-06-28	15.750	15.785	15.520	15.520	14.930	68,582
2024-06-27	15.785	15.900	15.595	15.670	15.074	154,808
2024-06-26	15.970	15.970	15.680	15.750	15.151	120,238
2024-06-25	15.875	15.920	15.745	15.800	15.199	130,132
2024-06-24	15.815	16.085	15.745	16.035	15.425	54,938
2024-06-21	16.010	16.140	15.845	15.930	15.324	88,568
2024-06-20	16.065	16.090	15.945	16.005	15.396	61,157
2024-06-19	16.010	16.380	15.905	16.075	15.464	188,474
2024-06-18	16.125	16.125	15.945	15.945	15.339	67,415
2024-06-17	15.895	16.025	15.810	15.945	15.339	94,536
2024-06-14	16.495	16.505	15.730	15.885	15.281	303,931
2024-06-13	16.515	16.575	16.380	16.415	15.791	120,385
2024-06-12	16.580	16.670	16.475	16.505	15.877	584,634
2024-06-11	16.555	16.685	16.370	16.470	15.844	811,925
2024-06-10	16.545	16.865	16.495	16.645	16.012	936,306

← NewerPage 10 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.