BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	16.540	16.715	16.390	16.655	16.022	670,359
2024-06-06	16.590	16.630	16.465	16.560	15.930	749,088
2024-06-05	16.475	16.670	16.470	16.485	15.858	747,545
2024-06-04	16.470	16.535	16.330	16.435	15.810	974,398
2024-06-03	16.595	16.715	16.540	16.650	16.017	289,555
2024-05-31	16.265	16.550	16.245	16.400	15.776	624,479
2024-05-30	16.070	16.295	16.065	16.275	15.656	515,101
2024-05-29	16.230	16.255	16.050	16.110	15.497	408,346
2024-05-28	16.435	16.530	16.230	16.270	15.651	165,843
2024-05-27	16.635	17.000	16.585	16.735	16.099	38,419
2024-05-24	16.445	16.445	16.270	16.335	15.714	966,165
2024-05-23	16.355	16.625	16.355	16.510	15.882	1,018,981
2024-05-22	16.375	16.440	16.260	16.300	15.680	650,543
2024-05-21	16.225	16.375	16.060	16.350	15.728	398,257
2024-05-20	15.990	16.170	15.990	16.140	15.526	532,109
2024-05-17	15.885	16.020	15.815	15.900	15.295	430,750
2024-05-16	16.035	16.100	15.900	15.900	15.295	370,085
2024-05-15	15.910	16.025	15.810	16.025	15.416	465,400
2024-05-14	15.765	15.895	15.660	15.745	15.146	432,506
2024-05-13	16.015	16.015	15.660	15.730	15.132	337,366
2024-05-10	16.355	16.405	16.255	16.405	15.781	304,546
2024-05-09	16.235	16.360	16.195	16.255	15.637	583,487
2024-05-08	16.130	16.315	16.125	16.225	15.608	120,688
2024-05-07	16.065	16.185	15.965	16.185	15.570	120,374
2024-05-06	16.095	16.265	16.095	16.225	15.608	72,929
2024-05-03	15.765	16.095	15.680	16.095	15.483	147,192
2024-05-02	15.720	15.720	15.585	15.615	15.021	89,892
2024-04-30	16.050	16.080	15.710	15.720	15.122	1,291,253
2024-04-29	15.990	16.110	15.910	16.070	15.459	966,004
2024-04-26	15.630	15.870	15.415	15.775	15.175	1,106,405
2024-04-25	16.005	16.005	15.220	15.515	14.925	1,145,234
2024-04-24	15.945	16.345	15.900	16.120	15.507	1,111,632
2024-04-23	15.550	15.815	15.515	15.815	15.214	753,297
2024-04-22	15.540	15.560	15.265	15.450	14.863	653,139
2024-04-19	15.270	15.450	15.190	15.310	14.728	669,887
2024-04-18	15.410	15.500	15.075	15.315	14.733	444,665
2024-04-17	15.675	15.710	15.390	15.560	14.763	51,405
2024-04-16	15.550	15.630	15.495	15.545	14.749	51,856
2024-04-15	15.750	15.980	15.650	15.760	14.953	209,126
2024-04-12	15.270	15.580	15.270	15.475	14.682	157,540
2024-04-11	15.135	15.160	15.005	15.060	14.289	51,699
2024-04-10	15.040	15.090	14.780	14.885	14.123	142,651
2024-04-09	15.700	15.750	14.770	15.025	14.255	394,848
2024-04-08	15.720	15.750	15.605	15.700	14.896	194,407
2024-04-05	15.520	15.655	15.355	15.645	14.844	462,969
2024-04-04	15.530	15.570	15.375	15.470	14.678	153,622
2024-04-03	15.690	15.770	15.360	15.520	14.725	206,286
2024-04-02	16.130	16.185	15.660	15.720	14.915	238,078
2024-03-28	16.040	16.090	15.940	16.050	15.228	76,553
2024-03-27	16.090	16.220	16.035	16.085	15.261	60,288
2024-03-26	16.130	16.290	16.080	16.290	15.456	109,144
2024-03-25	16.290	16.315	16.100	16.205	15.375	137,582
2024-03-22	15.980	16.180	15.900	16.090	15.266	110,149
2024-03-21	15.850	16.040	15.820	16.040	15.218	134,883
2024-03-20	15.700	15.905	15.695	15.905	15.090	194,701
2024-03-19	15.570	15.805	15.470	15.805	14.995	160,134
2024-03-18	15.370	15.600	15.370	15.585	14.787	151,046
2024-03-15	15.370	15.450	15.170	15.400	14.611	147,859
2024-03-14	15.420	15.490	15.355	15.395	14.606	76,614
2024-03-13	15.160	15.325	15.100	15.325	14.540	63,167

← NewerPage 11 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.