BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.110	21.220	20.890	21.120	20.892	58,326
2025-11-03	21.530	21.530	21.180	21.290	21.060	80,446
2025-10-31	21.170	21.560	21.090	21.390	21.159	47,118
2025-10-30	21.080	21.220	21.030	21.080	20.853	27,434
2025-10-29	21.400	21.470	21.110	21.110	20.882	48,076
2025-10-28	21.210	21.720	21.160	21.520	21.288	60,866
2025-10-27	21.440	21.560	21.120	21.290	21.060	56,445
2025-10-24	21.420	21.480	21.090	21.280	21.051	35,151
2025-10-23	21.660	21.760	21.500	21.500	21.268	19,543
2025-10-22	21.770	22.030	21.540	21.540	21.154	50,751
2025-10-21	21.730	21.730	21.230	21.470	21.085	64,171
2025-10-20	21.400	21.530	21.290	21.510	21.124	98,793
2025-10-17	21.330	21.400	21.040	21.040	20.663	82,887
2025-10-16	21.670	22.140	21.590	22.040	21.645	79,595
2025-10-15	22.350	22.370	21.860	21.860	21.468	94,023
2025-10-14	22.470	22.500	22.030	22.360	21.959	104,116
2025-10-13	22.720	22.750	22.200	22.550	22.145	162,538
2025-10-10	23.210	23.210	22.600	22.810	22.401	106,666
2025-10-09	23.290	23.350	23.080	23.200	22.784	84,600
2025-10-08	23.230	23.580	23.060	23.410	22.990	98,322
2025-10-07	23.000	23.210	22.950	23.010	22.597	104,540
2025-10-06	23.590	23.610	23.190	23.280	22.862	152,778
2025-10-03	23.620	23.820	23.550	23.550	23.127	109,599
2025-10-02	23.600	23.810	23.460	23.750	23.324	111,961
2025-10-01	23.560	23.600	23.260	23.600	23.177	73,926
2025-09-30	23.460	23.640	23.230	23.580	23.157	134,257
2025-09-29	23.430	23.750	23.270	23.560	23.137	189,625
2025-09-26	23.030	23.320	22.950	23.190	22.774	132,446
2025-09-25	22.820	23.110	22.670	22.950	22.538	101,099
2025-09-24	22.700	22.870	22.510	22.730	22.322	150,693
2025-09-23	22.680	22.680	22.290	22.350	21.949	175,332
2025-09-22	22.590	22.740	22.490	22.730	22.322	279,451
2025-09-19	22.580	22.830	22.470	22.610	22.204	224,668
2025-09-18	22.840	22.860	22.510	22.630	22.224	63,937
2025-09-17	23.230	23.330	22.560	22.590	22.185	225,430
2025-09-16	23.490	23.610	23.100	23.220	22.803	217,376
2025-09-15	23.000	23.360	23.000	23.360	22.941	95,443
2025-09-12	22.780	23.100	22.680	23.000	22.587	167,616
2025-09-11	21.450	22.560	21.450	22.430	22.028	199,789
2025-09-10	21.040	21.320	20.910	21.260	20.879	119,947
2025-09-09	20.550	20.830	20.540	20.700	20.329	98,409
2025-09-08	20.710	20.790	20.480	20.640	20.270	59,990
2025-09-05	20.380	20.710	20.360	20.500	20.132	72,273
2025-09-04	20.550	20.580	20.250	20.450	20.083	80,331
2025-09-03	20.520	20.580	20.360	20.550	20.181	114,669
2025-09-02	20.770	20.830	20.330	20.420	20.054	103,824
2025-09-01	20.820	21.070	20.760	20.860	20.486	129,068
2025-08-29	20.500	20.780	20.330	20.370	20.005	106,986
2025-08-28	20.550	20.640	20.320	20.550	20.181	241,657
2025-08-27	20.640	20.680	20.450	20.500	20.132	46,049
2025-08-26	20.530	20.720	20.500	20.500	20.132	128,615
2025-08-25	20.380	20.530	20.050	20.180	19.818	79,134
2025-08-22	20.450	20.600	20.450	20.450	20.083	64,878
2025-08-21	20.270	20.530	20.240	20.430	20.063	96,178
2025-08-20	19.745	20.160	19.555	20.120	19.759	357,499
2025-08-19	20.720	20.740	19.855	20.040	19.680	253,906
2025-08-18	20.700	20.980	20.650	20.850	20.476	126,222
2025-08-15	20.770	20.770	20.350	20.500	20.132	230,981
2025-08-14	20.420	20.860	20.360	20.760	20.388	200,055
2025-08-13	20.310	20.470	20.100	20.100	19.739	147,294

← NewerPage 5 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.