BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.180	12.230	11.980	12.000	11.266	4,856
2023-09-20	12.300	12.300	12.120	12.220	11.472	10,397
2023-09-19	12.400	12.460	12.350	12.460	11.698	5,902
2023-09-18	12.325	12.395	12.305	12.395	11.636	15,896
2023-09-15	12.435	12.490	12.400	12.445	11.683	10,349
2023-09-14	12.230	12.395	12.230	12.380	11.622	21,405
2023-09-13	12.250	12.320	12.230	12.245	11.496	21,773
2023-09-12	12.260	12.350	12.245	12.285	11.533	21,101
2023-09-11	12.130	12.270	12.120	12.215	11.468	12,254
2023-09-08	12.125	12.140	11.975	12.140	11.397	7,718
2023-09-07	12.020	12.165	12.015	12.065	11.327	40,292
2023-09-06	12.020	12.035	11.890	12.025	11.289	5,790
2023-09-05	11.930	12.050	11.895	12.050	11.313	9,520
2023-09-04	12.110	12.110	11.950	12.050	11.313	6,622
2023-09-01	11.940	12.045	11.920	11.920	11.191	7,637
2023-08-31	11.890	11.995	11.880	11.975	11.242	6,074
2023-08-30	11.870	11.885	11.740	11.885	11.158	5,597
2023-08-29	11.770	11.935	11.770	11.875	11.148	16,445
2023-08-28	11.875	11.875	11.600	11.715	10.998	2,699
2023-08-25	11.730	11.785	11.665	11.775	11.054	11,111
2023-08-24	11.760	11.825	11.690	11.735	11.017	14,505
2023-08-23	11.585	11.690	11.585	11.690	10.975	14,284
2023-08-22	11.480	11.590	11.455	11.565	10.857	23,328
2023-08-21	11.465	11.510	11.400	11.510	10.806	8,066
2023-08-18	11.345	11.500	11.335	11.465	10.763	22,151
2023-08-17	11.550	11.550	11.330	11.330	10.637	24,195
2023-08-16	12.000	12.010	11.805	11.805	11.083	17,936
2023-08-15	12.040	12.055	11.930	12.055	11.317	17,670
2023-08-14	11.980	12.035	11.920	12.035	11.299	20,238
2023-08-11	11.960	12.000	11.845	12.000	11.266	16,480
2023-08-10	12.060	12.065	11.885	12.035	11.299	15,266
2023-08-09	12.160	12.175	12.025	12.140	11.397	38,571
2023-08-08	12.100	12.150	11.930	12.150	11.406	21,689
2023-08-07	11.900	12.095	11.850	12.095	11.355	35,248
2023-08-04	11.840	11.955	11.755	11.755	11.036	33,616
2023-08-03	11.670	11.800	11.465	11.695	10.979	38,617
2023-08-02	11.440	11.740	11.410	11.505	10.801	58,757
2023-08-01	11.070	11.125	10.900	10.900	10.233	16,854
2023-07-31	10.980	11.055	10.960	11.000	10.327	19,131
2023-07-28	10.960	11.050	10.960	10.960	10.289	15,502
2023-07-27	10.890	10.970	10.865	10.970	10.299	44,205
2023-07-26	10.810	10.900	10.750	10.900	10.233	15,927
2023-07-25	10.730	10.795	10.630	10.795	10.134	25,489
2023-07-24	10.770	10.795	10.685	10.705	10.050	24,279
2023-07-21	10.915	10.935	10.785	10.785	10.125	30,774
2023-07-20	10.855	10.955	10.830	10.955	10.285	13,465
2023-07-19	10.810	10.875	10.790	10.855	10.191	14,013
2023-07-18	10.850	10.885	10.825	10.875	10.210	9,273
2023-07-17	10.865	10.905	10.815	10.890	10.224	13,807
2023-07-14	10.860	10.880	10.825	10.855	10.191	6,091
2023-07-13	10.740	10.870	10.690	10.860	10.195	9,943
2023-07-12	10.750	10.855	10.720	10.810	10.148	524,905
2023-07-11	10.645	10.715	10.620	10.680	10.026	215,001
2023-07-10	10.505	10.650	10.450	10.650	9.998	316,814
2023-07-07	10.570	10.600	10.515	10.600	9.951	11,268
2023-07-06	10.750	10.845	10.610	10.735	10.078	12,822
2023-07-05	10.750	10.870	10.750	10.870	10.205	20,696
2023-07-04	10.850	10.850	10.715	10.830	10.167	7,580
2023-07-03	11.000	11.025	10.810	10.850	10.186	26,805
2023-06-30	10.870	11.000	10.820	11.000	10.327	12,222

← NewerPage 14 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.