BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	8.900	9.040	8.840	8.880	8.095	12,276
2022-04-29	8.800	8.860	8.720	8.820	8.041	15,188
2022-04-28	8.640	8.760	8.620	8.620	7.858	21,987
2022-04-27	8.640	8.680	8.520	8.680	7.913	9,278
2022-04-26	8.800	8.800	8.660	8.760	7.986	14,265
2022-04-25	8.800	8.800	8.680	8.800	8.023	20,642
2022-04-22	8.980	9.040	8.880	9.040	8.241	39,256
2022-04-21	8.920	9.000	8.820	8.880	8.095	77,073
2022-04-20	9.220	9.260	9.140	9.140	8.173	28,530
2022-04-19	9.360	9.360	9.140	9.260	8.280	48,602
2022-04-14	9.220	9.320	9.100	9.200	8.226	63,927
2022-04-13	9.240	9.360	9.180	9.260	8.280	41,493
2022-04-12	9.260	9.340	9.200	9.300	8.316	53,679
2022-04-11	8.980	9.200	8.840	9.200	8.226	89,596
2022-04-08	8.840	9.000	8.840	8.960	8.012	30,852
2022-04-07	8.800	8.840	8.700	8.800	7.868	45,033
2022-04-06	8.840	8.920	8.780	8.800	7.868	19,371
2022-04-05	8.700	8.920	8.700	8.840	7.904	35,166
2022-04-04	8.580	8.960	8.580	8.800	7.868	36,217
2022-04-01	8.480	8.560	8.440	8.540	7.636	27,800
2022-03-31	8.590	8.634	8.464	8.464	7.568	57,471
2022-03-30	8.392	8.696	8.392	8.696	7.776	35,421
2022-03-29	8.788	8.788	8.268	8.490	7.591	95,163
2022-03-28	9.178	9.178	8.726	8.822	7.888	69,880
2022-03-25	9.000	9.162	8.934	9.162	8.192	69,018
2022-03-24	8.914	9.098	8.880	9.032	8.076	50,155
2022-03-23	8.890	9.042	8.846	8.848	7.911	85,225
2022-03-22	8.896	8.898	8.772	8.788	7.858	58,875
2022-03-21	8.750	8.800	8.610	8.800	7.868	58,462
2022-03-18	8.690	8.690	8.546	8.546	7.641	48,998
2022-03-17	8.330	8.600	8.198	8.600	7.690	41,444
2022-03-16	8.702	8.702	8.290	8.460	7.564	75,154
2022-03-15	8.632	8.830	8.476	8.830	7.895	22,731
2022-03-14	9.004	9.004	8.560	8.650	7.734	50,500
2022-03-11	8.824	8.974	8.644	8.754	7.827	33,049
2022-03-10	8.786	8.846	8.578	8.846	7.910	50,075
2022-03-09	9.306	9.306	8.376	8.688	7.768	145,446
2022-03-08	8.964	9.142	8.850	9.072	8.112	66,050
2022-03-07	8.500	9.188	8.500	9.050	8.092	112,733
2022-03-04	8.608	8.658	8.430	8.456	7.561	95,600
2022-03-03	8.740	8.876	8.454	8.454	7.559	72,703
2022-03-02	9.092	9.100	8.716	8.850	7.913	111,388
2022-03-01	8.600	9.132	8.460	9.112	8.147	263,299
2022-02-28	8.990	9.142	8.590	8.724	7.801	324,223
2022-02-25	8.200	8.200	7.812	7.892	7.057	152,279
2022-02-24	7.330	7.750	7.330	7.640	6.831	87,019
2022-02-23	7.300	7.340	7.204	7.340	6.563	13,115
2022-02-22	7.168	7.242	7.094	7.196	6.434	36,183
2022-02-21	7.248	7.322	7.140	7.172	6.413	19,368
2022-02-18	7.214	7.214	7.180	7.206	6.443	2,005
2022-02-17	7.196	7.200	7.150	7.184	6.424	22,837
2022-02-16	7.230	7.230	7.170	7.216	6.452	12,553
2022-02-15	7.274	7.274	7.180	7.252	6.484	6,889
2022-02-14	7.292	7.350	7.230	7.234	6.468	33,041
2022-02-11	7.206	7.272	7.134	7.266	6.497	17,986
2022-02-10	7.092	7.194	7.086	7.188	6.427	9,099
2022-02-08	6.990	7.060	6.966	7.044	6.298	20,360
2022-02-07	6.912	6.918	6.828	6.864	6.137	29,111
2022-02-04	6.800	6.878	6.800	6.828	6.105	20,677
2022-02-03	7.000	7.036	6.878	6.878	6.150	15,672

← NewerPage 20 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.