BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.680	22.000	21.660	21.740	21.350	617,688
2025-05-20	21.380	21.550	21.280	21.480	21.095	343,953
2025-05-19	21.000	21.300	20.720	21.300	20.918	131,410
2025-05-16	21.080	21.100	20.910	21.090	20.712	719,045
2025-05-15	20.430	20.990	20.400	20.990	20.613	1,058,247
2025-05-14	20.490	20.560	20.090	20.410	20.044	470,537
2025-05-13	19.945	20.350	19.900	20.060	19.700	119,146
2025-05-12	19.840	20.000	19.315	19.900	19.543	278,581
2025-05-09	20.680	20.700	19.980	20.080	19.720	644,560
2025-05-08	20.570	20.680	20.290	20.670	20.299	252,886
2025-05-07	20.970	20.980	20.390	20.580	20.211	232,810
2025-05-06	21.360	21.360	20.790	21.010	20.633	287,853
2025-05-05	21.250	21.640	21.130	21.590	21.203	199,406
2025-05-02	20.630	21.160	20.590	21.070	20.692	611,244
2025-04-30	20.600	20.790	20.410	20.560	20.191	342,985
2025-04-29	20.100	20.500	20.090	20.470	20.103	1,088,356
2025-04-28	20.080	20.120	19.830	19.850	19.494	929,091
2025-04-25	19.970	20.280	19.850	19.985	19.626	1,481,567
2025-04-24	19.640	19.950	19.595	19.905	19.548	1,169,076
2025-04-23	20.060	20.060	19.435	19.660	19.307	733,822
2025-04-22	20.160	20.400	20.030	20.080	19.720	623,295
2025-04-17	20.230	20.260	19.820	20.170	19.808	153,830
2025-04-16	20.630	20.660	20.340	20.660	20.056	431,825
2025-04-15	20.000	20.580	20.000	20.520	19.920	717,810
2025-04-14	19.470	19.930	19.365	19.780	19.202	210,699
2025-04-11	18.965	19.310	18.620	19.185	18.624	352,264
2025-04-10	19.560	19.560	18.675	18.980	18.425	360,255
2025-04-09	18.450	18.465	17.880	18.275	17.741	313,561
2025-04-08	17.840	18.960	17.810	18.665	18.119	424,627
2025-04-07	16.600	18.285	16.045	17.600	17.085	1,071,110
2025-04-04	19.425	19.490	17.685	17.995	17.469	463,106
2025-04-03	19.000	19.480	18.880	19.410	18.842	814,258
2025-04-02	19.155	19.170	18.750	19.070	18.512	733,011
2025-04-01	18.900	19.265	18.875	19.140	18.580	641,561
2025-03-31	18.825	18.995	18.660	18.995	18.439	755,193
2025-03-28	19.130	19.185	18.655	18.875	18.323	680,619
2025-03-27	19.140	19.310	18.960	19.275	18.711	720,655
2025-03-26	19.070	19.235	18.815	19.145	18.585	641,367
2025-03-25	19.155	19.300	19.085	19.125	18.566	130,824
2025-03-24	19.440	19.455	19.200	19.270	18.706	183,325
2025-03-21	19.705	19.810	19.320	19.440	18.871	213,692
2025-03-20	20.000	20.290	19.500	19.915	19.333	355,427
2025-03-19	20.250	20.530	19.895	20.240	19.648	446,386
2025-03-18	19.600	19.980	19.460	19.925	19.342	335,874
2025-03-17	20.040	20.100	19.650	19.810	19.231	581,885
2025-03-14	19.270	20.000	19.235	20.000	19.415	296,352
2025-03-13	19.165	19.335	19.040	19.250	18.687	235,198
2025-03-12	18.675	19.060	18.445	19.005	18.449	547,182
2025-03-11	18.900	19.405	18.895	18.955	18.401	297,013
2025-03-10	19.085	19.110	18.685	18.980	18.425	1,088,104
2025-03-07	19.770	19.770	18.890	18.955	18.401	912,245
2025-03-06	19.750	19.825	19.375	19.770	19.192	1,191,101
2025-03-05	19.510	19.835	19.365	19.630	19.056	1,097,402
2025-03-04	20.200	20.230	19.000	19.230	18.668	2,040,225
2025-03-03	19.610	20.470	19.390	19.880	19.299	2,573,418
2025-02-28	17.250	17.310	16.865	17.250	16.746	464,554
2025-02-27	16.500	17.180	16.500	17.180	16.678	491,965
2025-02-26	16.780	16.785	16.330	16.435	15.954	326,813
2025-02-25	16.030	16.565	16.000	16.525	16.042	380,550
2025-02-24	15.560	15.860	15.460	15.845	15.382	298,721

← NewerPage 7 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.