BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.600	15.640	15.180	15.400	14.950	360,049
2025-02-20	15.925	16.150	15.540	15.700	15.241	609,255
2025-02-19	16.325	16.505	15.660	16.170	15.697	371,845
2025-02-18	16.300	16.415	16.120	16.205	15.731	512,982
2025-02-17	15.560	16.165	15.430	16.080	15.610	339,531
2025-02-14	14.825	14.965	14.690	14.755	14.323	125,880
2025-02-13	14.310	15.120	14.310	14.995	14.556	211,605
2025-02-12	14.420	14.515	14.310	14.390	13.969	94,235
2025-02-11	14.265	14.510	14.185	14.470	14.047	67,845
2025-02-10	14.330	14.335	14.100	14.255	13.838	56,309
2025-02-07	14.245	14.455	14.180	14.400	13.979	49,261
2025-02-06	14.595	14.745	14.150	14.215	13.799	148,304
2025-02-05	14.530	14.620	14.480	14.545	14.120	89,193
2025-02-04	14.855	14.875	14.435	14.545	14.120	80,846
2025-02-03	14.635	14.880	14.635	14.880	14.445	38,708
2025-01-31	14.595	14.780	14.595	14.665	14.236	60,157
2025-01-30	14.285	14.565	14.285	14.440	14.018	45,441
2025-01-29	14.890	14.890	14.280	14.400	13.979	168,518
2025-01-28	14.860	15.100	14.850	14.860	14.425	64,059
2025-01-27	14.620	14.800	14.500	14.795	14.362	53,093
2025-01-24	14.980	14.980	14.615	14.615	14.188	88,293
2025-01-23	14.750	15.000	14.715	14.980	14.542	62,772
2025-01-22	14.895	14.905	14.720	14.720	14.290	36,997
2025-01-21	14.550	14.815	14.490	14.815	14.382	73,806
2025-01-20	14.530	14.625	14.485	14.490	14.066	64,760
2025-01-17	14.470	14.540	14.395	14.470	14.047	20,831
2025-01-16	14.330	14.395	14.280	14.340	13.921	41,885
2025-01-15	14.095	14.190	14.045	14.160	13.746	24,073
2025-01-14	14.080	14.195	14.025	14.045	13.634	28,502
2025-01-13	14.135	14.135	13.890	13.990	13.581	60,697
2025-01-10	14.200	14.310	14.115	14.285	13.867	118,799
2025-01-09	14.275	14.305	14.110	14.180	13.765	58,208
2025-01-08	13.995	14.275	13.950	14.275	13.858	143,686
2025-01-07	13.865	13.985	13.800	13.875	13.469	44,572
2025-01-06	13.840	13.840	13.610	13.790	13.387	46,899
2025-01-03	13.830	13.930	13.805	13.930	13.523	70,131
2025-01-02	13.840	13.990	13.830	13.835	13.430	39,199
2024-12-30	13.815	13.900	13.815	13.840	13.435	53,538
2024-12-27	13.895	13.955	13.860	13.915	13.508	49,145
2024-12-23	14.070	14.175	13.940	13.945	13.537	50,569
2024-12-20	14.000	14.015	13.880	14.000	13.591	79,934
2024-12-19	14.085	14.220	14.065	14.095	13.683	55,263
2024-12-18	14.165	14.290	14.165	14.215	13.799	18,633
2024-12-17	14.350	14.350	14.110	14.155	13.741	37,048
2024-12-16	14.435	14.605	14.365	14.480	14.057	62,492
2024-12-13	14.710	14.710	14.400	14.455	14.032	64,480
2024-12-12	14.605	14.730	14.500	14.705	14.275	51,579
2024-12-11	14.390	14.580	14.300	14.555	14.129	80,781
2024-12-10	14.370	14.440	14.250	14.300	13.882	89,116
2024-12-09	14.840	14.845	14.410	14.500	14.076	104,731
2024-12-06	15.025	15.040	14.835	14.840	14.406	83,690
2024-12-05	15.065	15.165	14.940	15.040	14.600	96,106
2024-12-04	15.185	15.250	15.110	15.230	14.785	78,668
2024-12-03	15.135	15.195	15.090	15.190	14.746	85,929
2024-12-02	14.935	15.150	14.775	15.135	14.692	67,257
2024-11-29	15.315	15.325	14.585	14.675	14.246	193,047
2024-11-28	15.440	15.615	15.430	15.615	15.158	74,796
2024-11-27	15.510	15.570	15.435	15.455	15.003	46,445
2024-11-26	15.560	15.605	15.440	15.560	15.105	62,328
2024-11-25	16.085	16.190	15.550	15.650	15.192	73,530

← NewerPage 8 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.