BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	10.880	10.880	10.775	10.880	10.214	5,941
2023-06-28	10.945	10.945	10.815	10.925	10.256	9,015
2023-06-27	10.820	10.855	10.720	10.755	10.097	14,655
2023-06-26	10.910	10.915	10.710	10.790	10.130	22,851
2023-06-23	11.140	11.170	11.000	11.170	10.486	7,653
2023-06-22	11.235	11.235	11.050	11.055	10.379	11,616
2023-06-21	11.300	11.350	11.250	11.300	10.609	6,855
2023-06-20	11.285	11.455	11.285	11.435	10.735	6,034
2023-06-19	11.520	11.570	11.275	11.285	10.594	16,993
2023-06-16	11.410	11.535	11.380	11.445	10.745	28,029
2023-06-15	11.270	11.385	11.220	11.385	10.688	4,472
2023-06-14	11.320	11.335	11.240	11.315	10.623	13,237
2023-06-13	11.190	11.290	11.180	11.265	10.576	8,979
2023-06-12	11.180	11.270	11.075	11.075	10.397	15,702
2023-06-09	11.100	11.170	11.045	11.055	10.379	16,077
2023-06-08	11.035	11.100	10.945	11.100	10.421	4,807
2023-06-07	11.010	11.080	10.890	11.050	10.374	28,955
2023-06-06	11.060	11.165	11.010	11.165	10.482	25,630
2023-06-05	11.150	11.175	10.935	10.935	10.266	15,293
2023-06-02	11.135	11.210	11.025	11.210	10.524	21,288
2023-06-01	10.980	11.135	10.965	11.135	10.454	15,212
2023-05-31	11.000	11.095	10.870	10.875	10.210	25,906
2023-05-30	11.040	11.175	11.015	11.060	10.383	28,319
2023-05-29	11.145	11.260	11.090	11.190	10.505	5,986
2023-05-26	11.130	11.145	10.960	11.145	10.463	29,353
2023-05-25	11.050	11.120	11.005	11.025	10.350	14,803
2023-05-24	11.060	11.085	10.955	11.000	10.327	48,954
2023-05-23	11.475	11.475	11.100	11.305	10.613	17,261
2023-05-22	11.495	11.525	11.450	11.470	10.768	22,702
2023-05-19	11.510	11.545	11.455	11.495	10.792	9,333
2023-05-18	11.505	11.615	11.475	11.535	10.829	23,342
2023-05-17	11.420	11.485	11.390	11.455	10.754	21,886
2023-05-16	11.410	11.455	11.200	11.420	10.721	168,131
2023-05-15	11.425	11.495	11.360	11.425	10.726	10,436
2023-05-12	11.455	11.480	11.415	11.430	10.731	14,668
2023-05-11	11.580	11.590	11.265	11.315	10.623	17,673
2023-05-10	11.535	11.585	11.490	11.580	10.871	17,577
2023-05-09	11.470	11.560	11.420	11.535	10.829	36,214
2023-05-08	11.400	11.690	11.400	11.480	10.777	4,297
2023-05-05	11.550	11.550	11.260	11.540	10.834	23,599
2023-05-04	11.735	11.735	11.475	11.480	10.777	31,841
2023-05-03	11.650	11.755	11.635	11.735	11.017	16,695
2023-05-02	11.620	11.765	11.600	11.700	10.984	15,030
2023-04-28	11.680	11.705	11.570	11.640	10.928	11,157
2023-04-27	11.545	11.685	11.545	11.680	10.965	16,397
2023-04-26	11.905	11.905	11.465	11.465	10.763	12,179
2023-04-25	11.710	11.885	11.710	11.885	11.158	9,200
2023-04-24	11.680	11.735	11.600	11.655	10.942	13,269
2023-04-21	11.830	11.870	11.610	11.610	10.900	14,613
2023-04-20	11.575	11.815	11.575	11.695	10.979	8,430
2023-04-19	11.800	11.865	11.690	11.690	10.795	9,373
2023-04-18	11.815	11.840	11.725	11.780	10.878	10,970
2023-04-17	11.770	11.820	11.705	11.815	10.910	11,645
2023-04-14	11.725	11.725	11.580	11.635	10.744	20,996
2023-04-13	11.860	11.885	11.695	11.790	10.887	12,522
2023-04-12	11.750	11.815	11.735	11.750	10.850	25,958
2023-04-11	11.780	11.880	11.690	11.690	10.795	26,503
2023-04-06	11.570	11.690	11.540	11.650	10.758	24,842
2023-04-05	11.465	11.560	11.400	11.550	10.665	10,292
2023-04-04	11.530	11.545	11.440	11.465	10.587	17,136

← NewerPage 15 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.