BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	15.100	15.210	15.045	15.095	14.322	84,545
2024-03-11	14.920	15.010	14.840	15.000	14.232	77,754
2024-03-08	15.100	15.110	14.770	15.010	14.241	183,507
2024-03-07	15.150	15.190	15.085	15.100	14.326	175,575
2024-03-06	15.170	15.240	15.040	15.240	14.459	251,657
2024-03-05	14.890	15.260	14.890	15.140	14.364	167,497
2024-03-04	14.880	15.010	14.840	14.850	14.089	188,530
2024-03-01	14.820	15.080	14.745	14.860	14.099	74,711
2024-02-29	14.520	14.740	14.500	14.720	13.966	141,860
2024-02-28	14.610	14.730	14.500	14.500	13.757	135,759
2024-02-27	14.890	14.890	14.550	14.685	13.933	160,001
2024-02-26	14.740	14.970	14.730	14.970	14.203	165,660
2024-02-23	14.660	14.845	14.625	14.660	13.909	105,258
2024-02-22	14.620	14.800	14.610	14.650	13.900	143,422
2024-02-21	14.760	14.760	14.320	14.650	13.900	160,967
2024-02-20	14.740	15.090	14.655	14.945	14.179	170,046
2024-02-19	14.720	14.890	14.695	14.860	14.099	186,151
2024-02-16	14.600	14.785	14.540	14.785	14.028	84,117
2024-02-15	14.710	14.830	14.480	14.480	13.738	197,284
2024-02-14	14.450	14.680	14.420	14.605	13.857	66,553
2024-02-13	14.600	14.630	14.400	14.400	13.662	53,935
2024-02-12	14.550	14.600	14.380	14.600	13.852	88,615
2024-02-09	14.305	14.450	14.275	14.450	13.710	45,908
2024-02-08	14.300	14.305	14.170	14.275	13.544	25,412
2024-02-07	14.410	14.410	14.245	14.345	13.610	32,500
2024-02-06	14.200	14.460	14.170	14.450	13.710	42,958
2024-02-05	13.910	14.090	13.910	13.955	13.240	44,994
2024-02-02	14.015	14.050	13.890	13.975	13.259	32,818
2024-02-01	14.080	14.135	13.905	14.015	13.297	39,942
2024-01-31	14.150	14.155	13.990	14.105	13.382	14,556
2024-01-30	14.100	14.250	14.100	14.135	13.411	31,287
2024-01-29	14.130	14.245	14.080	14.100	13.378	36,715
2024-01-26	13.990	14.000	13.735	13.735	13.031	15,797
2024-01-25	14.010	14.075	13.850	14.075	13.354	20,446
2024-01-24	13.860	14.080	13.800	14.080	13.359	38,121
2024-01-23	13.770	13.885	13.645	13.885	13.174	18,964
2024-01-22	13.950	13.950	13.770	13.850	13.141	54,394
2024-01-19	14.015	14.095	13.840	13.940	13.226	43,018
2024-01-18	13.945	13.995	13.790	13.990	13.273	34,445
2024-01-17	13.980	14.145	13.850	14.145	13.420	31,070
2024-01-16	13.870	14.065	13.820	14.065	13.345	35,686
2024-01-15	13.950	14.010	13.830	13.920	13.207	57,577
2024-01-12	13.900	14.080	13.860	14.025	13.307	212,756
2024-01-11	13.690	13.825	13.660	13.820	13.112	28,866
2024-01-10	13.480	13.750	13.445	13.670	12.970	30,017
2024-01-09	13.580	13.760	13.500	13.620	12.922	79,346
2024-01-08	13.570	13.700	13.500	13.505	12.813	37,094
2024-01-05	13.630	13.640	13.470	13.605	12.908	36,301
2024-01-04	13.440	13.705	13.395	13.705	13.003	44,579
2024-01-03	13.140	13.400	13.080	13.400	12.714	47,245
2024-01-02	13.120	13.240	13.040	13.155	12.481	38,115
2023-12-29	12.860	13.200	12.860	13.070	12.400	14,372
2023-12-28	12.830	12.900	12.785	12.860	12.201	17,203
2023-12-27	12.825	12.865	12.735	12.855	12.196	10,779
2023-12-22	12.765	12.850	12.615	12.765	12.111	27,836
2023-12-21	12.750	12.770	12.680	12.765	12.111	29,819
2023-12-20	12.500	12.720	12.500	12.605	11.959	18,746
2023-12-19	12.460	12.510	12.400	12.465	11.826	5,045
2023-12-18	12.580	12.595	12.510	12.520	11.879	32,278
2023-12-15	12.265	12.605	12.230	12.605	11.959	89,862

← NewerPage 12 of 22 · 1,272 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.