BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	9.200	9.300	9.000	9.300	8.478	19,186
2022-10-14	9.580	9.620	9.060	9.240	8.424	13,650
2022-10-13	9.420	9.520	9.320	9.520	8.679	4,643
2022-10-12	9.480	9.600	9.420	9.520	8.679	6,391
2022-10-11	9.540	9.600	9.460	9.600	8.752	12,635
2022-10-10	9.700	9.700	9.460	9.460	8.624	10,635
2022-10-07	9.440	9.660	9.440	9.660	8.807	29,638
2022-10-06	9.480	9.480	9.340	9.400	8.569	3,088
2022-10-05	9.480	9.480	9.320	9.400	8.569	1,022
2022-10-04	9.180	9.360	9.180	9.360	8.533	4,669
2022-10-03	8.980	9.180	8.920	9.180	8.369	4,635
2022-09-30	9.300	9.340	9.000	9.100	8.296	2,486
2022-09-29	9.080	9.320	9.040	9.300	8.478	11,239
2022-09-28	8.940	9.020	8.860	9.020	8.223	22,162
2022-09-27	9.080	9.080	8.940	9.040	8.241	12,330
2022-09-26	9.000	9.140	8.920	9.000	8.205	38,387
2022-09-23	9.260	9.260	8.940	8.960	8.168	5,449
2022-09-22	9.260	9.340	9.160	9.340	8.515	15,233
2022-09-21	9.020	9.360	9.020	9.300	8.478	7,324
2022-09-20	8.820	8.820	8.700	8.800	8.023	34,070
2022-09-19	8.840	8.840	8.460	8.620	7.858	14,054
2022-09-16	8.840	8.920	8.680	8.680	7.913	23,213
2022-09-15	9.000	9.000	8.860	8.900	8.114	15,747
2022-09-14	9.120	9.120	8.880	8.880	8.095	4,692
2022-09-13	9.200	9.280	9.100	9.100	8.296	3,240
2022-09-12	9.080	9.200	9.020	9.200	8.387	12,946
2022-09-09	9.120	9.180	9.040	9.040	8.241	4,252
2022-09-08	9.080	9.120	8.980	9.020	8.223	6,902
2022-09-07	9.080	9.160	8.980	8.980	8.187	3,650
2022-09-06	9.140	9.160	9.040	9.040	8.241	3,993
2022-09-05	8.840	9.140	8.840	9.100	8.296	10,187
2022-09-02	8.820	8.860	8.740	8.840	8.059	18,109
2022-09-01	9.020	9.020	8.800	8.840	8.059	8,963
2022-08-31	9.220	9.220	9.000	9.080	8.278	15,033
2022-08-30	9.600	9.600	9.260	9.260	8.442	8,251
2022-08-29	9.620	9.800	9.400	9.680	8.825	7,735
2022-08-26	9.680	9.680	9.580	9.660	8.807	4,477
2022-08-25	9.640	9.720	9.600	9.700	8.843	12,773
2022-08-24	9.580	9.620	9.520	9.540	8.697	3,710
2022-08-23	9.560	9.580	9.440	9.580	8.734	6,247
2022-08-22	9.480	9.560	9.440	9.560	8.715	5,550
2022-08-19	9.460	9.480	9.360	9.440	8.606	7,537
2022-08-18	9.440	9.540	9.400	9.540	8.697	22,092
2022-08-17	9.500	9.540	9.440	9.540	8.697	6,911
2022-08-16	9.360	9.560	9.340	9.560	8.715	11,161
2022-08-15	9.260	9.260	9.200	9.260	8.442	3,786
2022-08-12	9.340	9.360	9.180	9.300	8.478	3,732
2022-08-11	9.340	9.420	9.260	9.420	8.588	3,976
2022-08-10	9.460	9.500	9.320	9.440	8.606	9,022
2022-08-09	9.440	9.540	9.380	9.540	8.697	9,579
2022-08-08	9.500	9.540	9.400	9.500	8.661	6,704
2022-08-05	9.420	9.500	9.400	9.460	8.624	1,678
2022-08-04	9.520	9.560	9.500	9.560	8.715	3,837
2022-08-03	9.740	9.800	9.500	9.640	8.788	7,105
2022-08-02	9.500	9.640	9.500	9.640	8.788	14,265
2022-08-01	9.300	9.520	9.300	9.520	8.679	25,741
2022-07-29	9.320	9.320	8.980	9.240	8.424	50,636
2022-07-28	9.380	9.380	9.180	9.340	8.515	25,275
2022-07-27	9.340	9.380	9.300	9.340	8.515	4,430
2022-07-26	9.300	9.400	9.260	9.400	8.569	20,616

← NewerPage 18 of 22 · 1,273 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.