Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BA.LSE stock page

BAE Systems plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,942.001,994.001,940.001,983.501,983.504,948,941
2026-10-151,899.501,952.001,897.501,933.501,933.504,589,517
2026-10-141,865.501,912.001,860.001,899.001,899.005,230,341
2026-10-131,879.001,896.501,854.001,860.001,860.003,126,163
2026-10-121,854.001,900.001,847.501,882.501,882.502,973,238
2026-10-091,846.001,860.001,829.501,860.001,860.002,231,575
2026-10-081,814.501,843.001,800.501,836.501,836.503,762,719
2026-10-071,854.001,872.001,822.411,826.001,826.006,351,942
2026-10-061,931.501,931.501,837.501,855.001,855.004,721,899
2026-10-051,921.501,947.501,899.861,934.001,934.002,642,826
2026-10-021,955.001,970.001,921.001,921.001,921.003,184,018
2026-10-011,949.501,972.001,928.501,943.001,943.002,996,126
2026-09-301,960.001,979.011,943.001,957.501,957.504,832,952
2026-09-291,966.501,979.501,942.501,947.501,947.503,433,085
2026-09-281,971.001,993.001,959.501,965.501,965.502,323,362
2026-09-251,985.001,994.281,958.001,972.001,972.002,849,251
2026-09-242,018.002,019.001,986.501,992.501,992.504,989,661
2026-09-232,003.002,040.001,989.502,023.002,023.004,955,216
2026-09-222,041.002,054.001,987.001,993.001,993.0012,393,226
2026-09-212,024.002,051.002,012.002,050.002,050.003,853,855
2026-09-182,045.002,065.002,024.802,025.002,025.0011,467,161
2026-09-172,045.002,070.002,024.002,043.002,043.0011,160,631
2026-09-162,019.002,037.001,994.502,029.002,029.008,129,150
2026-09-151,945.002,006.001,932.002,006.002,006.008,667,202
2026-09-141,900.001,954.001,900.001,940.001,940.003,703,499
2026-09-111,920.001,940.001,867.001,898.001,898.006,974,506
2026-09-101,898.001,923.501,884.321,923.501,923.503,639,262
2026-09-091,912.501,930.001,894.501,898.501,898.506,479,578
2026-09-081,957.001,965.001,934.501,943.501,943.503,740,266
2026-09-071,956.001,976.501,946.501,947.001,947.002,365,889
2026-09-041,976.501,983.501,954.001,956.501,956.507,265,973
2026-09-031,981.501,989.501,959.451,979.001,979.003,304,666
2026-09-022,013.002,017.001,978.501,987.501,987.504,013,332
2026-09-012,044.002,044.001,995.002,017.002,017.005,268,082
2026-08-282,096.002,102.002,030.982,044.002,044.008,834,813
2026-08-272,098.002,118.002,060.002,092.002,092.005,403,926
2026-08-262,080.002,115.002,067.002,088.002,088.006,431,559
2026-08-252,104.002,124.002,095.002,098.002,098.006,163,081
2026-08-242,119.002,130.002,090.002,097.002,097.002,933,483
2026-08-212,129.002,135.002,117.002,126.002,126.003,865,473
2026-08-202,164.002,175.002,137.002,145.002,145.003,711,049
2026-08-192,228.002,238.002,157.002,160.002,160.005,956,112
2026-08-182,230.002,238.002,205.002,225.002,225.004,147,908
2026-08-172,254.002,267.002,236.002,236.002,236.008,252,193
2026-08-142,244.002,272.002,241.002,258.002,258.009,758,204
2026-08-132,271.002,282.002,232.002,236.002,236.005,281,841
2026-08-122,230.002,274.002,229.002,270.002,270.004,073,069
2026-08-112,243.002,251.002,223.002,230.002,230.003,951,472
2026-08-102,203.002,251.002,198.002,244.002,244.003,432,870
2026-08-072,202.002,249.002,201.002,220.002,220.004,398,786
2026-08-062,172.002,216.002,160.002,200.002,200.006,151,764
2026-08-052,203.002,220.002,156.002,156.002,156.009,572,270
2026-08-042,164.002,209.002,163.002,184.002,184.004,845,846
2026-08-032,133.002,147.002,097.002,143.002,143.009,839,004
2026-07-312,062.002,136.002,050.002,094.002,094.006,146,823
2026-07-302,050.002,071.001,991.002,050.002,050.005,413,852
2026-07-291,990.002,049.361,983.002,020.002,020.004,389,568
2026-07-282,018.002,053.002,013.002,025.002,025.009,243,990
2026-07-271,982.002,010.001,952.002,000.002,000.0011,611,780
2026-07-241,955.001,974.501,947.501,971.001,971.002,203,367
Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2322.8000 GBX
2025-10-2313.5000 GBX
2025-04-1720.6000 GBX
2024-10-2412.4000 GBX
2024-04-1818.5000 GBX
2023-10-1911.5000 GBX
2023-04-2016.6000 GBX
2022-10-2010.4000 GBX
2022-04-2115.2000 GBX
2021-10-219.9000 GBX
2021-04-2214.3000 GBX
2020-10-229.4000 GBX
2020-08-0613.8000 GBX
2019-10-179.4000 GBX
2019-04-1813.2000 GBX

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.