BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	6.934	6.970	6.910	6.910	6.179	8,189
2022-02-01	6.966	7.054	6.966	7.052	6.306	2,590
2022-01-31	7.308	7.308	6.998	6.998	6.257	17,795
2022-01-28	7.310	7.322	7.190	7.190	6.429	21,519
2022-01-27	7.372	7.436	7.324	7.330	6.554	1,483
2022-01-26	7.360	7.374	7.304	7.374	6.593	20,289
2022-01-25	7.186	7.328	7.172	7.262	6.493	8,316
2022-01-24	7.210	7.218	7.094	7.166	6.407	8,405
2022-01-21	7.200	7.238	7.200	7.200	6.438	1,482
2022-01-20	7.286	7.286	7.168	7.254	6.486	18,817
2022-01-19	7.192	7.268	7.146	7.260	6.492	17,967
2022-01-18	7.144	7.218	7.070	7.218	6.454	18,194
2022-01-17	7.114	7.150	7.098	7.150	6.393	12,277
2022-01-14	6.966	7.000	6.942	6.984	6.245	10,212
2022-01-13	6.890	6.962	6.890	6.962	6.225	1,000
2022-01-12	6.940	6.956	6.900	6.954	6.218	27,334
2022-01-11	6.940	6.968	6.848	6.894	6.164	11,831
2022-01-10	6.794	6.936	6.774	6.936	6.202	34,669
2022-01-07	6.682	6.764	6.680	6.764	6.048	567
2022-01-06	6.562	6.664	6.562	6.664	5.959	4,800
2022-01-05	6.680	6.680	6.570	6.630	5.928	7,575
2022-01-04	6.640	6.740	6.596	6.730	6.018	25,795
2022-01-03	6.590	6.590	6.490	6.490	5.803	750
2021-12-30	6.546	6.580	6.538	6.574	5.878	7,929
2021-12-29	6.632	6.632	6.504	6.528	5.837	14,089
2021-12-28	6.520	6.732	6.520	6.678	5.971	4,087
2021-12-23	6.538	6.538	6.486	6.522	5.832	8,874
2021-12-22	6.472	6.472	6.362	6.456	5.773	4,312
2021-12-21	6.300	6.444	6.268	6.444	5.762	5,296
2021-12-20	6.230	6.262	6.100	6.262	5.599	5,455
2021-12-17	6.386	6.386	6.248	6.248	5.587	8,331
2021-12-16	6.406	6.408	6.338	6.364	5.690	22,896
2021-12-15	6.398	6.398	6.290	6.290	5.624	400
2021-12-14	6.320	6.416	6.264	6.416	5.737	11,167
2021-12-13	6.450	6.450	6.400	6.438	5.757	29,300
2021-12-10	6.530	6.530	6.454	6.510	5.821	14,982
2021-12-09	6.564	6.564	6.494	6.494	5.807	28
2021-12-08	6.622	6.622	6.500	6.564	5.869	5,914
2021-12-07	6.578	6.674	6.578	6.642	5.939	1,325
2021-12-03	6.544	6.544	6.514	6.514	5.824	302
2021-12-02	6.524	6.544	6.500	6.544	5.851	8,600
2021-12-01	6.500	6.586	6.500	6.578	5.882	820
2021-11-30	6.478	6.562	6.356	6.562	5.867	4,653
2021-11-29	6.582	6.582	6.476	6.536	5.844	5,020
2021-11-26	6.540	6.556	6.370	6.524	5.833	14,136
2021-11-25	6.650	6.652	6.650	6.650	5.946	48
2021-11-24	6.806	6.814	6.766	6.766	6.050	980
2021-11-23	6.682	6.842	6.682	6.806	6.086	22,336
2021-11-22	6.720	6.776	6.690	6.764	6.048	11,177
2021-11-19	6.868	6.868	6.736	6.804	6.084	12,873
2021-11-18	6.770	6.862	6.770	6.838	6.114	2,889
2021-11-17	6.724	6.796	6.704	6.796	6.077	4,350
2021-11-15	6.802	6.822	6.700	6.822	6.100	6,301
2021-11-12	6.750	6.792	6.700	6.792	6.073	4,205
2021-11-11	6.766	6.768	6.632	6.704	5.994	2,411
2021-11-10	6.700	6.802	6.616	6.802	6.082	1,095
2021-11-08	6.798	6.806	6.700	6.760	6.044	2,820
2021-11-05	6.640	6.792	6.640	6.792	6.073	85
2021-11-04	6.696	6.748	6.696	6.748	6.034	191
2021-11-03	6.572	6.724	6.472	6.724	6.012	2,879

← NewerPage 21 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.