BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	11.530	11.545	11.440	11.465	10.587	17,136
2023-04-03	11.385	11.470	11.360	11.400	10.527	26,777
2023-03-31	11.300	11.400	11.300	11.400	10.527	20,132
2023-03-30	11.400	11.450	11.150	11.200	10.342	18,963
2023-03-29	11.450	11.500	11.300	11.400	10.527	25,080
2023-03-28	11.400	11.650	11.350	11.650	10.758	29,164
2023-03-27	11.250	11.400	11.250	11.400	10.527	22,729
2023-03-24	11.250	11.250	11.100	11.200	10.342	23,057
2023-03-23	10.900	11.250	10.900	11.250	10.388	41,564
2023-03-22	11.000	11.100	10.950	10.950	10.111	28,531
2023-03-21	10.850	11.000	10.850	10.850	10.019	51,113
2023-03-20	10.500	10.850	10.450	10.750	9.927	34,738
2023-03-17	10.700	10.700	10.450	10.550	9.742	11,347
2023-03-16	10.600	10.650	10.500	10.550	9.742	18,122
2023-03-15	10.800	10.850	10.500	10.500	9.696	30,941
2023-03-14	10.500	10.850	10.450	10.800	9.973	11,043
2023-03-13	10.750	10.750	10.400	10.500	9.696	58,715
2023-03-10	10.700	10.800	10.650	10.700	9.881	14,263
2023-03-09	10.500	10.700	10.500	10.650	9.834	23,781
2023-03-08	10.350	10.550	10.350	10.450	9.650	9,630
2023-03-07	10.500	10.500	10.350	10.350	9.557	10,162
2023-03-06	10.550	10.550	10.350	10.400	9.604	25,129
2023-03-03	10.500	10.550	10.350	10.450	9.650	22,033
2023-03-02	10.350	10.500	10.350	10.500	9.696	14,293
2023-03-01	10.250	10.450	10.250	10.350	9.557	29,886
2023-02-28	10.500	10.600	10.350	10.400	9.604	20,886
2023-02-27	10.700	10.700	10.500	10.500	9.696	16,396
2023-02-24	10.500	10.650	10.450	10.500	9.696	47,940
2023-02-23	10.200	10.450	10.000	10.350	9.557	61,828
2023-02-22	10.500	10.500	10.350	10.400	9.604	38,278
2023-02-21	10.250	10.550	10.150	10.550	9.742	150,515
2023-02-20	10.300	10.300	10.150	10.200	9.419	18,726
2023-02-17	10.150	10.200	10.050	10.150	9.373	16,454
2023-02-16	10.050	10.200	10.000	10.100	9.327	31,518
2023-02-15	9.940	10.100	9.900	10.050	9.280	20,186
2023-02-14	9.960	9.960	9.900	9.940	9.179	19,133
2023-02-13	9.860	9.980	9.800	9.900	9.142	12,042
2023-02-10	9.740	9.740	9.660	9.720	8.976	6,307
2023-02-09	9.600	9.720	9.560	9.680	8.939	23,343
2023-02-08	9.620	9.640	9.520	9.560	8.828	5,222
2023-02-07	9.520	9.600	9.460	9.500	8.772	10,204
2023-02-06	9.500	9.620	9.440	9.500	8.772	23,754
2023-02-03	9.420	9.520	9.400	9.520	8.791	37,392
2023-02-02	9.680	9.680	9.420	9.560	8.828	23,571
2023-02-01	9.780	9.840	9.700	9.780	9.031	7,156
2023-01-31	9.920	10.000	9.860	9.860	9.105	14,383
2023-01-30	9.880	9.920	9.860	9.920	9.160	8,790
2023-01-27	9.920	9.920	9.800	9.860	9.105	17,418
2023-01-26	9.780	9.900	9.780	9.840	9.086	12,056
2023-01-25	10.000	10.000	9.640	9.640	8.902	28,131
2023-01-24	9.800	9.860	9.740	9.740	8.994	7,059
2023-01-23	9.860	9.900	9.780	9.900	9.142	5,978
2023-01-20	9.800	9.940	9.780	9.940	9.179	20,227
2023-01-19	9.640	9.840	9.640	9.820	9.068	2,827
2023-01-18	9.660	9.780	9.640	9.640	8.902	18,413
2023-01-17	9.580	9.680	9.520	9.680	8.939	8,836
2023-01-16	9.540	9.600	9.500	9.580	8.846	15,436
2023-01-13	9.420	9.560	9.420	9.500	8.772	4,529
2023-01-12	9.460	9.580	9.380	9.380	8.662	17,892
2023-01-11	9.680	9.680	9.340	9.400	8.680	12,772

← NewerPage 16 of 22 · 1,270 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.