BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.160	9.320	9.080	9.320	8.497	19,763
2022-07-22	9.240	9.260	9.180	9.240	8.424	5,166
2022-07-21	9.280	9.320	9.060	9.320	8.497	14,525
2022-07-20	9.420	9.500	9.380	9.500	8.661	18,543
2022-07-19	9.480	9.600	9.400	9.600	8.752	15,572
2022-07-18	9.400	9.580	9.400	9.500	8.661	15,336
2022-07-15	9.480	9.480	9.280	9.280	8.460	18,945
2022-07-14	9.520	9.540	9.400	9.400	8.569	2,196
2022-07-13	9.740	9.740	9.500	9.600	8.752	19,845
2022-07-12	9.640	9.860	9.640	9.740	8.879	18,632
2022-07-11	9.660	9.680	9.560	9.560	8.715	9,268
2022-07-08	9.680	9.800	9.540	9.760	8.898	7,876
2022-07-07	9.680	9.700	9.580	9.680	8.825	7,639
2022-07-06	9.460	9.680	9.420	9.600	8.752	17,129
2022-07-05	9.740	9.760	9.420	9.520	8.679	18,336
2022-07-04	9.800	9.940	9.760	9.760	8.898	33,329
2022-07-01	9.760	9.800	9.700	9.780	8.916	26,046
2022-06-30	9.620	9.820	9.600	9.740	8.879	76,653
2022-06-29	9.600	9.780	9.560	9.600	8.752	42,474
2022-06-28	9.360	9.600	9.360	9.560	8.715	35,911
2022-06-27	9.120	9.320	9.120	9.300	8.478	29,688
2022-06-24	9.020	9.100	9.020	9.080	8.278	9,079
2022-06-23	8.780	9.060	8.780	8.840	8.059	8,782
2022-06-22	8.840	8.860	8.740	8.760	7.986	12,550
2022-06-21	8.840	8.920	8.820	8.860	8.077	8,714
2022-06-20	8.800	8.880	8.760	8.820	8.041	21,197
2022-06-17	8.840	8.940	8.700	8.720	7.950	14,683
2022-06-16	8.920	8.920	8.780	8.880	8.095	34,331
2022-06-15	8.940	8.980	8.820	8.940	8.150	15,285
2022-06-14	9.020	9.020	8.920	8.940	8.150	11,233
2022-06-13	9.160	9.240	8.880	9.020	8.223	25,070
2022-06-10	9.100	9.160	9.060	9.140	8.332	9,213
2022-06-09	9.300	9.300	9.080	9.200	8.387	7,565
2022-06-08	9.400	9.400	9.200	9.300	8.478	14,846
2022-06-07	9.280	9.420	9.280	9.400	8.569	14,027
2022-06-06	9.280	9.360	9.240	9.300	8.478	4,765
2022-06-03	9.220	9.220	9.040	9.140	8.332	1,903
2022-06-02	9.220	9.380	9.220	9.240	8.424	7,731
2022-06-01	9.140	9.220	9.020	9.180	8.369	12,286
2022-05-31	9.000	9.060	8.880	8.980	8.187	11,246
2022-05-30	9.100	9.120	8.980	9.020	8.223	19,003
2022-05-27	9.100	9.220	9.060	9.080	8.278	30,129
2022-05-26	9.060	9.100	9.020	9.080	8.278	7,728
2022-05-25	9.100	9.180	9.000	9.000	8.205	10,581
2022-05-24	8.960	9.100	8.960	9.000	8.205	15,656
2022-05-23	8.880	9.060	8.880	8.960	8.168	15,218
2022-05-20	8.840	8.940	8.820	8.820	8.041	2,639
2022-05-19	8.940	9.040	8.800	8.800	8.023	9,170
2022-05-18	9.020	9.020	8.920	8.920	8.132	5,659
2022-05-17	9.000	9.020	8.920	9.020	8.223	12,702
2022-05-16	8.780	9.000	8.740	9.000	8.205	29,818
2022-05-13	8.600	8.760	8.560	8.660	7.895	10,627
2022-05-12	8.480	8.720	8.480	8.720	7.950	40,896
2022-05-11	8.820	8.840	8.620	8.840	8.059	40,724
2022-05-10	8.680	8.800	8.640	8.640	7.877	11,859
2022-05-09	8.900	9.000	8.660	8.660	7.895	31,255
2022-05-06	9.020	9.100	8.820	8.820	8.041	23,097
2022-05-05	9.080	9.120	8.900	9.060	8.260	25,982
2022-05-04	9.180	9.340	9.040	9.040	8.241	49,007
2022-05-03	8.940	9.200	8.920	9.020	8.223	46,302

← NewerPage 19 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.