BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.140	12.300	12.000	12.250	11.622	39,697
2023-12-13	12.500	12.545	12.390	12.455	11.817	18,979
2023-12-12	12.300	12.425	12.250	12.425	11.789	24,889
2023-12-11	12.330	12.330	12.200	12.330	11.698	26,890
2023-12-08	12.060	12.240	12.025	12.240	11.613	28,642
2023-12-07	12.090	12.095	11.920	11.920	11.309	34,803
2023-12-06	12.235	12.350	12.185	12.185	11.561	29,551
2023-12-05	12.290	12.305	12.020	12.020	11.404	24,691
2023-12-04	12.350	12.380	12.295	12.380	11.746	8,118
2023-12-01	12.395	12.480	12.345	12.345	11.713	17,182
2023-11-30	12.160	12.285	12.115	12.180	11.556	3,193
2023-11-29	12.120	12.190	12.065	12.115	11.494	7,879
2023-11-28	12.200	12.240	12.100	12.230	11.604	11,503
2023-11-27	12.460	12.460	12.160	12.160	11.537	2,459
2023-11-24	12.430	12.475	12.385	12.425	11.789	22,862
2023-11-23	12.425	12.505	12.365	12.505	11.864	14,828
2023-11-22	12.320	12.390	12.245	12.270	11.641	15,670
2023-11-21	12.175	12.335	12.115	12.280	11.651	19,637
2023-11-20	12.170	12.300	12.170	12.300	11.670	18,125
2023-11-17	12.270	12.270	12.120	12.135	11.513	33,921
2023-11-16	12.300	12.395	12.225	12.350	11.717	60,922
2023-11-15	12.440	12.580	12.350	12.475	11.836	79,252
2023-11-14	12.850	12.895	12.530	12.595	11.950	14,816
2023-11-13	12.915	12.960	12.820	12.960	12.296	28,056
2023-11-10	12.710	12.915	12.675	12.785	12.130	24,488
2023-11-09	12.630	12.730	12.550	12.710	12.059	7,755
2023-11-08	12.560	12.685	12.560	12.665	12.016	10,748
2023-11-07	12.580	12.650	12.500	12.500	11.860	9,623
2023-11-06	12.725	12.750	12.595	12.655	12.007	11,517
2023-11-03	12.835	12.955	12.565	12.650	12.002	27,332
2023-11-02	13.105	13.105	12.770	12.770	12.116	14,266
2023-11-01	12.815	13.090	12.815	12.960	12.296	18,352
2023-10-31	12.845	12.875	12.650	12.840	12.182	23,621
2023-10-30	12.670	12.920	12.670	12.880	12.220	15,261
2023-10-27	12.770	12.795	12.535	12.535	11.893	28,467
2023-10-26	12.930	12.930	12.680	12.680	12.030	16,087
2023-10-25	12.520	12.785	12.520	12.785	12.130	9,749
2023-10-24	12.420	12.635	12.420	12.600	11.955	12,302
2023-10-23	12.265	12.475	12.265	12.475	11.836	17,622
2023-10-20	12.140	12.410	12.130	12.390	11.755	8,809
2023-10-19	12.230	12.265	12.030	12.170	11.547	31,786
2023-10-18	12.565	12.655	12.435	12.635	11.862	11,684
2023-10-17	12.675	12.675	12.565	12.650	11.876	18,945
2023-10-16	12.800	12.815	12.635	12.660	11.885	24,276
2023-10-13	12.670	12.845	12.635	12.650	11.876	52,825
2023-10-12	12.510	12.660	12.475	12.615	11.843	22,035
2023-10-11	12.275	12.435	12.250	12.435	11.674	25,413
2023-10-10	12.120	12.275	12.065	12.275	11.524	25,867
2023-10-09	11.910	12.115	11.800	12.115	11.374	31,573
2023-10-06	11.475	11.515	11.310	11.360	10.665	6,918
2023-10-05	11.370	11.530	11.335	11.470	10.768	12,076
2023-10-04	11.800	11.800	11.410	11.415	10.716	20,525
2023-10-03	11.805	11.890	11.740	11.870	11.144	7,454
2023-10-02	11.930	11.935	11.690	11.805	11.083	13,958
2023-09-29	11.880	11.880	11.645	11.645	10.932	9,232
2023-09-28	11.900	11.940	11.825	11.905	11.176	5,666
2023-09-27	11.725	11.870	11.695	11.750	11.031	4,795
2023-09-26	11.770	11.830	11.700	11.830	11.106	3,150
2023-09-25	11.750	11.820	11.730	11.770	11.050	6,319
2023-09-22	11.910	11.910	11.730	11.730	11.012	14,983

← NewerPage 13 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.