BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.450	22.670	22.240	22.500	22.257	327,412
2026-02-02	22.320	22.550	22.230	22.300	22.060	355,193
2026-01-30	22.710	23.010	22.700	22.840	22.594	410,972
2026-01-29	23.170	23.240	22.700	23.000	22.752	603,770
2026-01-28	23.430	23.430	22.870	23.200	22.950	568,554
2026-01-27	23.070	23.230	22.850	23.210	22.960	372,976
2026-01-26	23.580	23.620	22.620	22.790	22.544	240,856
2026-01-23	22.870	23.430	22.830	23.320	23.068	547,511
2026-01-22	23.390	23.840	22.810	22.880	22.633	566,139
2026-01-21	23.660	23.970	23.400	23.740	23.484	546,854
2026-01-20	23.900	24.000	23.610	23.940	23.682	756,264
2026-01-19	24.380	24.700	24.100	24.140	23.880	146,057
2026-01-16	23.840	24.120	23.800	23.960	23.702	276,262
2026-01-15	23.550	23.720	23.480	23.690	23.435	208,595
2026-01-14	24.070	24.070	23.360	23.520	23.266	364,354
2026-01-13	24.050	24.470	23.890	24.220	23.959	411,930
2026-01-12	24.220	24.700	24.210	24.400	24.137	527,240
2026-01-09	23.660	24.030	23.630	23.930	23.672	390,915
2026-01-08	22.800	23.950	22.800	23.630	23.375	839,540
2026-01-07	22.000	22.460	21.870	22.460	22.218	385,737
2026-01-06	21.500	22.000	21.420	21.740	21.506	395,039
2026-01-05	21.000	21.440	21.000	21.420	21.189	428,484
2026-01-02	19.700	20.350	19.680	20.240	20.022	154,099
2025-12-30	19.640	19.760	19.615	19.675	19.463	28,448
2025-12-29	19.505	19.725	19.340	19.590	19.379	167,390
2025-12-23	19.810	19.885	19.420	19.640	19.428	52,190
2025-12-22	19.635	19.805	19.635	19.750	19.537	80,317
2025-12-19	19.690	19.895	19.650	19.850	19.636	78,559
2025-12-18	19.350	19.630	19.210	19.630	19.418	121,658
2025-12-17	19.050	19.370	18.960	19.130	18.924	81,907
2025-12-16	19.085	19.090	18.800	19.020	18.815	63,204
2025-12-15	19.260	19.455	19.110	19.435	19.225	89,774
2025-12-12	19.420	19.500	19.305	19.305	19.097	35,092
2025-12-11	19.600	19.660	19.300	19.380	19.171	86,215
2025-12-10	19.595	19.675	19.360	19.590	19.379	69,933
2025-12-09	19.725	19.970	19.680	19.770	19.557	159,170
2025-12-08	19.270	19.625	19.225	19.500	19.290	192,977
2025-12-05	19.210	19.280	19.065	19.120	18.914	149,134
2025-12-04	19.090	19.350	18.880	19.330	19.122	60,061
2025-12-03	18.660	18.790	18.475	18.665	18.464	68,773
2025-12-02	18.225	18.605	18.055	18.570	18.370	222,603
2025-12-01	18.420	18.460	18.110	18.110	17.915	75,021
2025-11-28	18.825	18.975	18.765	18.820	18.617	63,007
2025-11-27	18.920	18.955	18.700	18.890	18.686	106,661
2025-11-26	18.610	18.815	18.560	18.600	18.399	51,145
2025-11-25	18.785	18.930	18.455	18.540	18.340	124,338
2025-11-24	19.150	19.400	18.825	18.875	18.671	191,729
2025-11-21	19.700	19.735	19.230	19.400	19.191	132,173
2025-11-20	19.790	20.260	19.790	20.080	19.863	133,636
2025-11-19	20.360	20.420	19.370	19.400	19.191	114,713
2025-11-18	20.190	20.730	20.180	20.500	20.279	45,922
2025-11-17	20.450	20.780	20.420	20.420	20.200	37,227
2025-11-14	20.250	20.470	20.020	20.360	20.140	59,420
2025-11-13	20.250	20.480	20.240	20.440	20.220	45,218
2025-11-12	20.390	20.610	20.250	20.250	20.032	73,877
2025-11-11	20.590	20.690	20.390	20.390	20.170	37,054
2025-11-10	20.780	20.890	20.630	20.680	20.457	46,917
2025-11-07	20.470	20.550	20.300	20.470	20.249	37,893
2025-11-06	21.110	21.110	20.430	20.670	20.447	88,898
2025-11-05	20.920	21.110	20.810	21.110	20.882	49,098

← NewerPage 4 of 5 · 252 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.