BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	9.480	9.660	9.480	9.640	8.902	8,983
2023-01-09	9.780	9.780	9.500	9.500	8.772	13,699
2023-01-06	9.860	9.880	9.800	9.880	9.123	3,418
2023-01-05	9.820	9.880	9.660	9.880	9.123	7,840
2023-01-04	9.940	9.940	9.660	9.720	8.976	5,511
2023-01-03	9.840	9.980	9.840	9.900	9.142	20,087
2023-01-02	10.100	10.400	9.940	10.000	9.234	9,136
2022-12-30	9.900	9.900	9.780	9.780	9.031	5,829
2022-12-29	9.880	9.920	9.660	9.920	9.160	69,907
2022-12-28	9.900	10.000	9.900	9.960	9.197	16,954
2022-12-27	9.980	10.350	9.800	9.960	9.197	9,837
2022-12-23	9.840	9.940	9.740	9.800	9.049	2,793
2022-12-22	9.920	9.980	9.860	9.940	9.179	52,792
2022-12-21	9.820	9.900	9.660	9.900	9.142	21,470
2022-12-20	9.680	9.820	9.660	9.820	9.068	19,851
2022-12-19	9.840	9.860	9.700	9.800	9.049	22,423
2022-12-16	9.700	9.740	9.580	9.740	8.994	8,628
2022-12-15	9.780	9.800	9.480	9.740	8.994	15,994
2022-12-14	9.640	9.800	9.640	9.780	9.031	2,151
2022-12-13	9.680	9.720	9.420	9.540	8.809	28,649
2022-12-12	9.640	9.860	9.640	9.720	8.976	35,097
2022-12-09	9.640	9.700	9.560	9.600	8.865	5,472
2022-12-08	9.640	9.760	9.640	9.640	8.902	12,948
2022-12-07	9.600	9.660	9.540	9.600	8.865	4,580
2022-12-06	9.500	9.720	9.500	9.580	8.846	28,469
2022-12-05	9.480	9.520	9.400	9.400	8.680	18,708
2022-12-02	9.480	9.500	9.440	9.500	8.772	791
2022-12-01	9.400	9.580	9.360	9.480	8.754	13,985
2022-11-30	9.460	9.680	9.420	9.680	8.939	11,950
2022-11-29	9.440	9.480	9.320	9.400	8.680	9,898
2022-11-28	9.420	9.440	9.340	9.380	8.662	7,514
2022-11-25	9.300	9.400	9.300	9.400	8.680	12,462
2022-11-24	9.260	9.340	9.160	9.280	8.569	3,349
2022-11-23	9.220	9.300	9.220	9.280	8.569	14,901
2022-11-22	9.200	9.260	9.160	9.160	8.459	10,585
2022-11-21	8.920	9.100	8.900	9.000	8.311	11,580
2022-11-18	8.940	8.940	8.760	8.800	8.126	7,141
2022-11-17	8.740	8.820	8.680	8.760	8.089	14,183
2022-11-16	8.780	8.840	8.660	8.840	8.163	10,869
2022-11-15	8.440	8.620	8.380	8.380	7.738	14,544
2022-11-14	8.180	8.500	8.180	8.280	7.646	22,232
2022-11-11	8.860	8.880	8.160	8.240	7.609	41,908
2022-11-10	9.140	9.240	8.780	8.940	8.255	9,073
2022-11-09	9.080	9.160	9.040	9.160	8.459	9,539
2022-11-08	8.960	9.100	8.960	8.980	8.292	7,017
2022-11-07	9.100	9.160	8.920	8.920	8.237	11,978
2022-11-04	9.420	9.420	9.080	9.080	8.385	12,539
2022-11-03	9.400	9.500	9.340	9.380	8.662	11,441
2022-11-02	9.520	9.600	9.480	9.600	8.865	4,297
2022-11-01	9.500	9.580	9.400	9.580	8.846	8,391
2022-10-31	9.460	9.500	9.360	9.360	8.643	6,296
2022-10-28	9.320	9.500	9.260	9.500	8.772	7,812
2022-10-27	9.380	9.460	9.260	9.360	8.643	16,834
2022-10-26	9.380	9.400	9.260	9.380	8.662	8,075
2022-10-25	9.280	9.400	9.220	9.320	8.606	4,823
2022-10-24	9.340	9.420	9.200	9.360	8.643	18,373
2022-10-21	9.380	9.420	9.120	9.400	8.680	7,587
2022-10-20	9.260	9.440	9.200	9.340	8.625	11,725
2022-10-19	9.280	9.420	9.200	9.420	8.588	15,261
2022-10-18	9.220	9.240	8.920	9.240	8.424	18,112

← NewerPage 17 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.