BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.310	20.470	20.100	20.100	19.739	147,294
2025-08-12	19.930	20.090	19.845	20.020	19.661	244,525
2025-08-11	19.755	19.975	19.660	19.730	19.376	259,026
2025-08-08	20.410	20.530	19.975	19.975	19.617	254,556
2025-08-07	21.010	21.100	20.300	20.380	20.014	269,723
2025-08-06	21.360	21.400	21.120	21.380	20.996	98,611
2025-08-05	21.230	21.400	21.150	21.220	20.839	103,861
2025-08-04	21.160	21.400	21.080	21.080	20.702	86,471
2025-08-01	20.780	20.940	20.640	20.910	20.535	161,531
2025-07-31	20.960	21.110	20.890	20.930	20.554	201,785
2025-07-30	20.770	20.980	20.360	20.730	20.358	232,203
2025-07-29	21.020	21.280	20.970	21.130	20.751	169,099
2025-07-28	21.230	21.290	20.850	20.870	20.496	167,864
2025-07-25	21.330	21.380	20.980	21.280	20.898	143,626
2025-07-24	21.680	21.840	21.360	21.410	21.026	131,346
2025-07-23	21.420	21.700	21.360	21.610	21.222	65,921
2025-07-22	22.010	22.010	21.370	21.370	20.987	217,978
2025-07-21	22.400	22.400	21.900	21.990	21.595	342,020
2025-07-18	22.170	22.460	22.140	22.430	22.028	238,261
2025-07-17	21.730	22.060	21.670	22.060	21.664	218,984
2025-07-16	21.770	21.780	21.480	21.480	21.095	114,253
2025-07-15	21.950	21.950	21.690	21.730	21.340	254,164
2025-07-14	22.020	22.180	21.960	22.160	21.762	137,589
2025-07-11	21.960	22.150	21.850	21.870	21.478	424,373
2025-07-10	21.860	22.120	21.800	21.900	21.507	399,851
2025-07-09	22.070	22.150	21.380	21.900	21.507	206,134
2025-07-08	21.890	22.030	21.720	21.840	21.448	349,980
2025-07-07	21.770	21.990	21.700	21.930	21.537	465,403
2025-07-04	21.890	21.900	21.640	21.900	21.507	94,315
2025-07-03	21.780	21.930	21.530	21.930	21.537	243,583
2025-07-02	21.820	21.830	21.210	21.370	20.987	111,897
2025-07-01	22.080	22.150	21.840	21.840	21.448	700,294
2025-06-30	22.090	22.150	21.980	22.090	21.694	345,593
2025-06-27	22.230	22.270	21.500	21.880	21.487	466,094
2025-06-26	21.540	22.370	21.520	22.370	21.969	621,313
2025-06-25	21.330	21.620	21.310	21.440	21.055	557,604
2025-06-24	21.550	21.970	21.200	21.250	20.869	433,741
2025-06-23	22.310	22.500	21.790	22.150	21.753	914,753
2025-06-20	22.720	22.760	22.350	22.350	21.949	431,485
2025-06-19	22.810	22.930	22.640	22.640	22.234	117,407
2025-06-18	22.800	23.000	22.600	22.740	22.332	358,559
2025-06-17	22.650	22.830	22.410	22.780	22.371	348,032
2025-06-16	23.020	23.100	22.500	22.790	22.381	737,294
2025-06-13	22.980	23.090	22.800	23.040	22.627	491,954
2025-06-12	22.130	22.320	21.810	22.220	21.821	318,294
2025-06-11	22.160	22.390	21.960	22.130	21.733	428,470
2025-06-10	22.940	23.050	22.250	22.390	21.988	758,706
2025-06-09	23.100	23.140	22.830	23.000	22.587	995,511
2025-06-06	23.770	23.770	23.100	23.220	22.803	807,859
2025-06-05	23.460	23.890	23.460	23.720	23.294	735,837
2025-06-04	23.500	23.700	23.100	23.580	23.157	1,155,474
2025-06-03	23.140	23.560	23.000	23.470	23.049	1,086,600
2025-06-02	23.180	23.360	22.550	23.080	22.666	1,101,594
2025-05-30	22.520	22.780	22.490	22.720	22.312	1,044,392
2025-05-29	22.890	22.890	22.500	22.560	22.155	1,569,802
2025-05-28	23.020	23.240	22.890	22.920	22.509	784,185
2025-05-27	22.700	23.070	22.640	22.750	22.342	511,359
2025-05-26	22.400	23.200	22.400	23.190	22.774	128,270
2025-05-23	22.140	22.220	21.800	22.120	21.723	777,610
2025-05-22	21.790	22.040	21.740	21.960	21.566	484,997

← NewerPage 6 of 22 · 1,272 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.