BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,372.50 | 1,380.00 | 1,363.00 | 1,363.00 | 1,324.49 | 9,090,748 |
| 2024-08-29 | 1,348.50 | 1,373.00 | 1,346.00 | 1,373.00 | 1,334.21 | 4,975,647 |
| 2024-08-28 | 1,325.00 | 1,350.50 | 1,323.00 | 1,348.00 | 1,309.91 | 3,902,487 |
| 2024-08-27 | 1,316.50 | 1,325.50 | 1,308.50 | 1,320.00 | 1,282.70 | 3,472,704 |
| 2024-08-23 | 1,317.00 | 1,320.00 | 1,301.00 | 1,312.50 | 1,275.41 | 3,681,023 |
| 2024-08-22 | 1,313.00 | 1,324.50 | 1,311.50 | 1,317.00 | 1,279.79 | 11,661,730 |
| 2024-08-21 | 1,312.00 | 1,316.00 | 1,306.49 | 1,312.50 | 1,275.41 | 4,223,081 |
| 2024-08-20 | 1,342.00 | 1,344.50 | 1,311.00 | 1,311.00 | 1,273.96 | 5,347,363 |
| 2024-08-19 | 1,320.00 | 1,342.00 | 1,310.00 | 1,339.00 | 1,301.17 | 2,868,124 |
| 2024-08-16 | 1,361.50 | 1,362.50 | 1,346.50 | 1,350.00 | 1,311.86 | 3,604,324 |
| 2024-08-15 | 1,360.50 | 1,364.50 | 1,345.50 | 1,361.00 | 1,322.54 | 3,352,547 |
| 2024-08-14 | 1,332.00 | 1,357.50 | 1,330.00 | 1,357.50 | 1,319.14 | 6,234,345 |
| 2024-08-13 | 1,316.50 | 1,323.50 | 1,301.00 | 1,323.50 | 1,286.10 | 6,916,619 |
| 2024-08-12 | 1,285.00 | 1,303.50 | 1,282.50 | 1,303.50 | 1,266.67 | 15,821,960 |
| 2024-08-09 | 1,284.50 | 1,286.00 | 1,276.00 | 1,277.50 | 1,241.40 | 4,258,679 |
| 2024-08-08 | 1,285.00 | 1,292.50 | 1,270.00 | 1,284.50 | 1,248.21 | 3,148,392 |
| 2024-08-07 | 1,277.00 | 1,294.00 | 1,268.20 | 1,293.00 | 1,256.47 | 7,818,119 |
| 2024-08-06 | 1,273.50 | 1,281.00 | 1,263.00 | 1,271.00 | 1,235.09 | 10,652,960 |
| 2024-08-05 | 1,261.50 | 1,300.50 | 1,243.50 | 1,268.50 | 1,232.66 | 22,072,590 |
| 2024-08-02 | 1,234.50 | 1,302.00 | 1,234.50 | 1,282.00 | 1,245.78 | 17,472,350 |
| 2024-08-01 | 1,338.00 | 1,349.00 | 1,278.00 | 1,285.00 | 1,248.69 | 5,809,366 |
| 2024-07-31 | 1,299.50 | 1,300.00 | 1,285.00 | 1,297.00 | 1,260.35 | 6,120,668 |
| 2024-07-30 | 1,273.50 | 1,289.50 | 1,269.50 | 1,282.00 | 1,245.78 | 4,233,771 |
| 2024-07-29 | 1,286.50 | 1,300.50 | 1,276.50 | 1,277.00 | 1,240.92 | 3,934,522 |
| 2024-07-26 | 1,244.00 | 1,272.50 | 1,244.00 | 1,272.50 | 1,236.55 | 4,234,918 |
| 2024-07-25 | 1,245.50 | 1,250.50 | 1,227.00 | 1,250.00 | 1,214.68 | 6,985,528 |
| 2024-07-24 | 1,269.00 | 1,283.50 | 1,255.00 | 1,259.50 | 1,223.91 | 3,514,125 |
| 2024-07-23 | 1,284.50 | 1,284.50 | 1,257.00 | 1,272.00 | 1,236.06 | 4,052,376 |
| 2024-07-22 | 1,271.00 | 1,282.50 | 1,267.21 | 1,277.50 | 1,241.40 | 2,504,305 |
| 2024-07-19 | 1,274.00 | 1,286.00 | 1,258.00 | 1,270.00 | 1,234.12 | 3,696,977 |
| 2024-07-18 | 1,275.00 | 1,284.50 | 1,258.00 | 1,277.50 | 1,241.40 | 3,037,879 |
| 2024-07-17 | 1,286.00 | 1,287.50 | 1,264.50 | 1,266.00 | 1,230.23 | 3,201,063 |
| 2024-07-16 | 1,274.50 | 1,287.00 | 1,265.46 | 1,285.50 | 1,249.18 | 2,738,578 |
| 2024-07-15 | 1,274.00 | 1,293.00 | 1,260.00 | 1,279.00 | 1,242.86 | 3,384,192 |
| 2024-07-12 | 1,288.00 | 1,297.00 | 1,268.00 | 1,268.00 | 1,232.17 | 3,390,779 |
| 2024-07-11 | 1,274.50 | 1,288.00 | 1,267.08 | 1,280.00 | 1,243.83 | 4,099,519 |
| 2024-07-10 | 1,271.00 | 1,281.50 | 1,260.50 | 1,280.00 | 1,243.83 | 2,575,288 |
| 2024-07-09 | 1,270.50 | 1,279.00 | 1,254.50 | 1,268.50 | 1,232.66 | 7,467,069 |
| 2024-07-08 | 1,262.50 | 1,286.50 | 1,254.50 | 1,270.50 | 1,234.60 | 3,555,416 |
| 2024-07-05 | 1,282.00 | 1,289.50 | 1,259.00 | 1,262.50 | 1,226.83 | 4,211,061 |
| 2024-07-04 | 1,283.50 | 1,291.00 | 1,269.50 | 1,278.50 | 1,242.38 | 3,527,674 |
| 2024-07-03 | 1,278.00 | 1,282.50 | 1,270.00 | 1,277.50 | 1,241.40 | 5,657,500 |
| 2024-07-02 | 1,265.00 | 1,280.00 | 1,255.00 | 1,268.00 | 1,232.17 | 5,765,652 |
| 2024-07-01 | 1,325.50 | 1,335.50 | 1,272.00 | 1,272.00 | 1,236.06 | 5,755,609 |
| 2024-06-28 | 1,329.00 | 1,336.00 | 1,319.50 | 1,320.00 | 1,282.70 | 5,491,556 |
| 2024-06-27 | 1,335.00 | 1,345.50 | 1,320.00 | 1,323.00 | 1,285.62 | 4,618,231 |
| 2024-06-26 | 1,338.00 | 1,346.50 | 1,321.50 | 1,328.00 | 1,290.48 | 4,826,686 |
| 2024-06-25 | 1,349.50 | 1,361.00 | 1,328.50 | 1,337.00 | 1,299.22 | 14,831,430 |
| 2024-06-24 | 1,326.00 | 1,358.00 | 1,317.00 | 1,352.50 | 1,314.28 | 3,743,238 |
| 2024-06-21 | 1,351.00 | 1,359.50 | 1,335.50 | 1,339.00 | 1,301.17 | 12,801,980 |
| 2024-06-20 | 1,351.00 | 1,359.00 | 1,336.50 | 1,346.50 | 1,308.45 | 4,264,404 |
| 2024-06-19 | 1,344.50 | 1,355.00 | 1,336.50 | 1,350.50 | 1,312.34 | 3,875,665 |
| 2024-06-18 | 1,346.00 | 1,357.50 | 1,343.50 | 1,345.00 | 1,307.00 | 5,679,352 |
| 2024-06-17 | 1,340.00 | 1,349.00 | 1,330.50 | 1,337.00 | 1,299.22 | 5,146,827 |
| 2024-06-14 | 1,381.50 | 1,384.00 | 1,320.00 | 1,335.00 | 1,297.28 | 4,871,536 |
| 2024-06-13 | 1,388.00 | 1,396.50 | 1,376.50 | 1,383.00 | 1,343.92 | 7,481,513 |
| 2024-06-12 | 1,391.00 | 1,400.00 | 1,383.00 | 1,388.50 | 1,349.27 | 4,021,575 |
| 2024-06-11 | 1,401.50 | 1,404.50 | 1,373.50 | 1,384.00 | 1,344.89 | 4,358,626 |
| 2024-06-10 | 1,391.00 | 1,405.50 | 1,382.50 | 1,400.00 | 1,360.44 | 5,144,758 |
| 2024-06-07 | 1,395.50 | 1,406.00 | 1,385.50 | 1,395.00 | 1,355.58 | 3,301,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 22.8000 GBX |
| 2025-10-23 | 13.5000 GBX |
| 2025-04-17 | 20.6000 GBX |
| 2024-10-24 | 12.4000 GBX |
| 2024-04-18 | 18.5000 GBX |
| 2023-10-19 | 11.5000 GBX |
| 2023-04-20 | 16.6000 GBX |
| 2022-10-20 | 10.4000 GBX |
| 2022-04-21 | 15.2000 GBX |
| 2021-10-21 | 9.9000 GBX |
| 2021-04-22 | 14.3000 GBX |
| 2020-10-22 | 9.4000 GBX |
| 2020-08-06 | 13.8000 GBX |
| 2019-10-17 | 9.4000 GBX |
| 2019-04-18 | 13.2000 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.