BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.110	23.740	23.050	23.690	23.690	191,428
2026-04-29	23.450	23.450	23.080	23.170	23.170	36,563
2026-04-28	23.620	23.820	23.450	23.580	23.580	35,453
2026-04-27	23.430	23.710	23.340	23.500	23.500	56,975
2026-04-24	23.710	23.780	23.250	23.310	23.310	94,626
2026-04-23	23.840	24.200	23.570	24.120	24.120	55,544
2026-04-22	24.800	24.870	24.400	24.400	24.172	73,312
2026-04-21	25.830	25.830	24.650	24.650	24.384	83,030
2026-04-20	25.750	25.880	25.620	25.680	25.403	99,587
2026-04-17	25.590	26.470	25.560	26.000	25.720	183,336
2026-04-16	25.960	26.040	25.450	25.580	25.304	56,826
2026-04-15	25.760	26.110	25.690	25.980	25.700	33,380
2026-04-14	25.670	25.840	25.400	25.780	25.502	43,119
2026-04-13	25.440	26.030	25.250	25.980	25.700	179,537
2026-04-10	26.120	26.270	25.080	25.440	25.166	99,080
2026-04-09	26.390	26.460	26.070	26.170	25.888	65,332
2026-04-08	26.320	26.580	25.960	26.330	26.046	107,392
2026-04-07	26.170	26.260	25.850	26.100	25.819	96,093
2026-04-02	26.180	26.420	25.970	26.330	26.046	60,709
2026-04-01	25.520	26.500	25.330	26.400	26.115	175,419
2026-03-31	24.490	25.350	24.440	25.250	24.978	55,713
2026-03-30	23.720	24.750	23.720	24.750	24.483	110,620
2026-03-27	24.240	24.240	23.740	23.850	23.593	133,166
2026-03-26	24.650	24.850	24.390	24.450	24.186	58,915
2026-03-25	25.000	25.120	24.830	25.050	24.780	58,483
2026-03-24	24.630	24.650	24.140	24.430	24.167	116,971
2026-03-23	25.230	25.600	24.780	24.780	24.513	292,458
2026-03-20	26.570	26.670	25.790	25.890	25.611	100,970
2026-03-19	27.110	27.150	26.260	26.680	26.392	110,703
2026-03-18	26.970	27.430	26.940	26.970	26.679	49,620
2026-03-17	26.730	27.230	26.640	27.110	26.818	89,293
2026-03-16	27.000	27.060	26.640	26.950	26.659	81,142
2026-03-13	26.500	26.880	26.340	26.670	26.382	84,362
2026-03-12	26.420	26.900	26.410	26.640	26.353	233,907
2026-03-11	26.000	26.000	25.330	25.850	25.571	105,983
2026-03-10	25.710	26.190	25.630	26.050	25.769	90,930
2026-03-09	25.580	26.300	25.260	26.230	25.947	378,608
2026-03-06	25.040	25.760	25.040	25.660	25.383	255,541
2026-03-05	26.430	26.430	24.730	24.820	24.552	336,749
2026-03-04	25.660	26.350	25.420	25.810	25.532	165,502
2026-03-03	25.610	25.710	25.110	25.340	25.067	189,916
2026-03-02	25.900	26.140	25.180	25.590	25.314	605,510
2026-02-27	24.320	24.480	24.150	24.240	23.979	164,361
2026-02-26	24.460	24.460	24.070	24.320	24.058	211,689
2026-02-25	24.590	24.680	24.220	24.280	24.018	187,491
2026-02-24	24.490	24.710	24.160	24.620	24.354	117,108
2026-02-23	24.500	24.680	24.330	24.510	24.246	86,696
2026-02-20	24.770	24.960	24.560	24.840	24.572	242,089
2026-02-19	24.090	24.850	24.040	24.830	24.562	338,244
2026-02-18	24.480	24.770	23.900	24.200	23.939	544,090
2026-02-17	23.220	23.270	23.000	23.140	22.890	105,476
2026-02-16	22.920	23.420	22.900	23.320	23.068	87,099
2026-02-13	22.210	22.820	22.210	22.630	22.386	112,943
2026-02-12	22.300	22.380	22.030	22.030	21.792	97,218
2026-02-11	22.000	22.290	21.810	22.070	21.832	99,568
2026-02-10	22.380	22.380	21.920	21.920	21.684	145,819
2026-02-09	21.840	22.280	21.830	22.130	21.891	176,575
2026-02-06	21.330	21.720	21.220	21.690	21.456	120,642
2026-02-05	21.440	21.710	21.230	21.390	21.159	257,743
2026-02-04	22.420	22.760	21.780	21.780	21.545	290,233

← NewerPage 3 of 22 · 1,269 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.