BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 6.614 | 6.614 | 6.580 | 6.580 | 5.883 | 1,208 |
| 2021-11-01 | 6.656 | 6.670 | 6.634 | 6.670 | 5.964 | 3,672 |
| 2021-10-29 | 6.642 | 6.646 | 6.542 | 6.630 | 5.928 | 2,925 |
| 2021-10-28 | 6.700 | 6.700 | 6.638 | 6.638 | 5.935 | 1,220 |
| 2021-10-27 | 6.670 | 6.728 | 6.670 | 6.696 | 5.987 | 2,405 |
| 2021-10-26 | 6.850 | 6.850 | 6.756 | 6.756 | 6.041 | 1,900 |
| 2021-10-25 | 7.056 | 7.056 | 6.856 | 6.864 | 6.137 | 1,925 |
| 2021-10-22 | 7.024 | 7.076 | 7.010 | 7.076 | 6.327 | 15,856 |
| 2021-10-21 | 6.994 | 7.062 | 6.990 | 7.038 | 6.293 | 331 |
| 2021-10-20 | 7.016 | 7.016 | 7.016 | 7.016 | 6.171 | 2,000 |
← NewerPage 22 of 22 · 1,270 trading days
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.