BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.840	23.150	22.800	23.060	23.060	32,732
2026-07-23	22.770	23.360	22.640	23.010	23.010	35,310
2026-07-22	22.390	22.740	22.360	22.580	22.580	40,087
2026-07-21	22.700	22.860	21.870	22.270	22.270	109,013
2026-07-20	22.200	22.260	22.040	22.040	22.040	60,114
2026-07-17	21.550	22.240	21.490	22.120	22.120	102,695
2026-07-16	21.160	21.580	21.160	21.580	21.580	57,488
2026-07-15	21.390	21.610	21.350	21.460	21.460	50,402
2026-07-14	21.690	21.870	21.320	21.580	21.580	71,866
2026-07-13	21.860	21.890	21.630	21.700	21.700	35,233
2026-07-10	21.670	21.810	21.500	21.810	21.810	35,754
2026-07-09	22.650	22.710	21.670	21.670	21.670	103,889
2026-07-08	23.000	23.000	22.430	22.510	22.510	105,171
2026-07-07	23.750	23.930	23.060	23.090	23.090	74,700
2026-07-06	23.240	23.770	23.240	23.570	23.570	143,293
2026-07-03	23.270	23.270	22.860	23.020	23.020	42,586
2026-07-02	22.010	23.440	22.010	23.270	23.270	155,534
2026-07-01	21.470	22.040	21.460	21.860	21.860	82,188
2026-06-30	21.190	21.450	21.020	21.310	21.310	174,190
2026-06-29	20.780	21.020	20.600	20.980	20.980	42,287
2026-06-26	20.750	21.010	20.390	20.990	20.990	94,325
2026-06-25	21.010	21.040	20.470	20.830	20.830	106,091
2026-06-24	21.000	21.330	20.740	20.960	20.960	85,614
2026-06-23	21.000	21.300	20.940	21.170	21.170	63,510
2026-06-22	21.050	21.220	20.710	21.000	21.000	99,418
2026-06-19	21.510	21.570	21.300	21.380	21.380	46,725
2026-06-18	21.520	21.630	21.000	21.100	21.100	92,281
2026-06-17	21.690	21.770	21.430	21.600	21.600	36,502
2026-06-16	21.670	21.760	21.450	21.580	21.580	71,955
2026-06-15	21.950	22.090	21.140	21.230	21.230	274,675
2026-06-12	22.060	22.580	21.950	22.260	22.260	108,519
2026-06-11	22.660	22.950	22.400	22.680	22.680	90,140
2026-06-10	22.530	22.790	22.350	22.540	22.540	68,542
2026-06-09	22.640	22.770	22.370	22.380	22.380	34,558
2026-06-08	22.120	22.790	22.120	22.440	22.440	45,501
2026-06-05	22.310	22.560	22.310	22.410	22.410	53,096
2026-06-04	21.970	22.280	21.890	22.160	22.160	46,678
2026-06-03	22.000	22.260	21.920	22.030	22.030	32,020
2026-06-02	22.230	22.360	22.010	22.210	22.210	30,369
2026-06-01	23.230	23.260	22.170	22.260	22.260	74,250
2026-05-29	23.500	23.630	23.350	23.440	23.440	59,495
2026-05-28	22.790	23.390	22.750	23.380	23.380	49,510
2026-05-27	22.900	23.020	22.640	22.730	22.730	66,885
2026-05-26	22.840	23.380	22.840	23.040	23.040	56,445
2026-05-25	23.500	23.500	22.810	22.950	22.950	14,380
2026-05-22	22.580	23.130	22.530	23.090	23.090	58,231
2026-05-21	22.290	22.700	22.290	22.630	22.630	93,013
2026-05-20	21.890	22.310	21.760	22.190	22.190	47,893
2026-05-19	21.960	22.420	21.960	22.130	22.130	27,719
2026-05-18	21.160	22.000	21.150	21.680	21.680	78,064
2026-05-15	21.940	22.180	21.070	21.070	21.070	47,506
2026-05-14	22.230	22.450	22.100	22.240	22.240	59,983
2026-05-13	22.270	22.420	21.740	22.240	22.240	161,111
2026-05-12	22.000	22.330	21.940	22.040	22.040	163,239
2026-05-11	22.380	22.420	21.840	22.180	22.180	97,026
2026-05-08	23.040	23.090	22.410	22.520	22.520	158,337
2026-05-07	24.120	24.130	22.780	23.120	23.120	133,716
2026-05-06	24.360	24.570	23.970	24.220	24.220	61,888
2026-05-05	23.580	24.210	23.500	24.080	24.080	96,627
2026-05-04	23.300	23.680	23.210	23.400	23.400	47,722

← NewerPage 2 of 3 · 129 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.