BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	15.960	16.155	15.860	16.070	15.600	79,526
2024-11-21	15.685	15.915	15.600	15.915	15.450	35,136
2024-11-20	15.655	15.710	15.535	15.535	15.081	26,450
2024-11-19	15.635	15.810	15.500	15.595	15.139	49,014
2024-11-18	15.525	15.575	15.415	15.540	15.086	26,091
2024-11-15	15.575	15.680	15.435	15.530	15.076	49,160
2024-11-14	16.225	16.225	15.805	15.940	15.474	52,139
2024-11-13	16.500	16.505	16.020	16.340	15.862	117,080
2024-11-12	16.905	17.065	16.630	16.630	16.144	77,630
2024-11-11	16.945	16.990	16.790	16.900	16.406	55,800
2024-11-08	16.660	16.660	16.445	16.590	16.105	38,973
2024-11-07	16.495	16.640	16.070	16.500	16.017	131,073
2024-11-06	15.735	16.130	15.735	16.030	15.561	99,470
2024-11-05	14.825	15.245	14.810	15.245	14.799	22,483
2024-11-04	15.070	15.140	14.825	14.825	14.391	17,231
2024-11-01	14.870	15.160	14.845	15.160	14.717	21,305
2024-10-31	15.115	15.195	14.795	14.915	14.479	43,711
2024-10-30	15.300	15.300	14.970	15.280	14.833	111,099
2024-10-29	15.505	15.640	15.380	15.380	14.930	20,451
2024-10-28	15.445	15.585	15.360	15.505	15.052	21,179
2024-10-25	15.550	15.605	15.070	15.070	14.629	9,425
2024-10-24	15.750	15.800	15.550	15.550	15.095	34,438
2024-10-23	16.085	16.110	15.830	15.830	15.228	16,143
2024-10-22	16.070	16.100	15.910	16.100	15.488	64,205
2024-10-21	15.955	16.050	15.885	15.885	15.281	46,716
2024-10-18	15.985	15.990	15.835	15.920	15.315	101,178
2024-10-17	15.700	16.035	15.620	16.035	15.425	85,573
2024-10-16	15.640	15.780	15.520	15.780	15.180	45,885
2024-10-15	15.580	15.705	15.535	15.550	14.959	42,254
2024-10-14	15.265	15.620	15.265	15.565	14.973	55,308
2024-10-11	14.840	15.190	14.815	15.070	14.497	45,152
2024-10-10	15.570	15.650	14.910	15.015	14.444	66,815
2024-10-09	15.455	15.610	15.410	15.585	14.992	35,920
2024-10-08	15.415	15.520	15.305	15.435	14.848	43,403
2024-10-07	15.610	15.635	15.310	15.510	14.920	59,486
2024-10-04	15.475	15.540	15.265	15.505	14.915	21,022
2024-10-03	15.570	15.610	15.315	15.500	14.911	39,670
2024-10-02	15.425	15.695	15.425	15.615	15.021	39,358
2024-10-01	14.730	15.350	14.730	15.285	14.704	29,032
2024-09-30	14.900	14.905	14.635	14.680	14.122	38,116
2024-09-27	14.985	15.000	14.845	14.875	14.309	46,640
2024-09-26	15.165	15.215	14.870	14.970	14.401	57,649
2024-09-25	15.060	15.270	15.060	15.140	14.564	29,818
2024-09-24	15.205	15.275	15.100	15.100	14.526	27,011
2024-09-23	15.120	15.300	15.085	15.300	14.718	25,336
2024-09-20	15.355	15.395	15.070	15.110	14.535	35,647
2024-09-19	15.205	15.455	15.205	15.455	14.867	29,949
2024-09-18	15.225	15.280	15.110	15.150	14.574	69,825
2024-09-17	15.980	15.990	15.040	15.235	14.656	44,830
2024-09-16	15.785	16.000	15.780	15.780	15.180	27,925
2024-09-13	15.705	15.885	15.690	15.790	15.190	18,965
2024-09-12	15.715	15.750	15.590	15.630	15.036	16,404
2024-09-11	15.510	15.530	15.310	15.310	14.728	7,625
2024-09-10	15.360	15.550	15.340	15.550	14.959	26,312
2024-09-09	15.340	15.425	15.250	15.350	14.766	17,722
2024-09-06	15.545	15.650	15.225	15.225	14.646	15,409
2024-09-05	15.565	15.565	15.280	15.450	14.863	39,847
2024-09-04	15.360	15.645	15.360	15.570	14.978	32,456
2024-09-03	15.800	15.840	15.485	15.550	14.959	35,116
2024-09-02	16.090	16.115	15.690	15.740	15.142	26,701

← NewerPage 9 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.