BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,403.50 | 1,410.50 | 1,383.50 | 1,394.00 | 1,354.61 | 3,097,353 |
| 2024-06-05 | 1,393.00 | 1,406.50 | 1,390.50 | 1,392.00 | 1,352.67 | 8,196,965 |
| 2024-06-04 | 1,392.00 | 1,396.00 | 1,376.50 | 1,385.00 | 1,345.87 | 5,536,267 |
| 2024-06-03 | 1,402.50 | 1,415.25 | 1,395.50 | 1,395.50 | 1,356.07 | 6,750,189 |
| 2024-05-31 | 1,377.50 | 1,401.00 | 1,364.50 | 1,392.00 | 1,352.67 | 9,214,813 |
| 2024-05-30 | 1,356.00 | 1,379.50 | 1,349.00 | 1,373.00 | 1,334.21 | 4,422,682 |
| 2024-05-29 | 1,365.00 | 1,380.00 | 1,352.50 | 1,362.00 | 1,323.52 | 9,234,043 |
| 2024-05-28 | 1,387.00 | 1,394.50 | 1,368.00 | 1,371.50 | 1,332.75 | 4,151,610 |
| 2024-05-24 | 1,391.50 | 1,405.50 | 1,378.00 | 1,386.00 | 1,346.84 | 3,996,197 |
| 2024-05-23 | 1,378.00 | 1,404.00 | 1,365.00 | 1,397.00 | 1,357.53 | 5,422,989 |
| 2024-05-22 | 1,387.00 | 1,395.50 | 1,373.50 | 1,373.50 | 1,334.69 | 7,363,440 |
| 2024-05-21 | 1,373.50 | 1,391.50 | 1,363.50 | 1,387.00 | 1,347.81 | 3,514,841 |
| 2024-05-20 | 1,365.00 | 1,376.50 | 1,362.50 | 1,372.00 | 1,333.23 | 2,500,857 |
| 2024-05-17 | 1,363.50 | 1,365.50 | 1,350.00 | 1,361.50 | 1,323.03 | 17,262,820 |
| 2024-05-16 | 1,371.50 | 1,378.00 | 1,354.50 | 1,364.00 | 1,325.46 | 3,187,392 |
| 2024-05-15 | 1,359.00 | 1,367.00 | 1,343.50 | 1,363.00 | 1,324.49 | 6,430,377 |
| 2024-05-14 | 1,343.50 | 1,359.00 | 1,337.00 | 1,352.00 | 1,313.80 | 8,759,234 |
| 2024-05-13 | 1,376.00 | 1,380.50 | 1,340.00 | 1,349.00 | 1,310.88 | 4,174,288 |
| 2024-05-10 | 1,400.00 | 1,406.50 | 1,383.50 | 1,394.00 | 1,354.61 | 3,484,305 |
| 2024-05-09 | 1,377.00 | 1,398.50 | 1,368.50 | 1,392.00 | 1,352.67 | 5,508,549 |
| 2024-05-08 | 1,379.50 | 1,394.00 | 1,376.50 | 1,381.50 | 1,342.47 | 6,547,258 |
| 2024-05-07 | 1,376.50 | 1,379.50 | 1,358.00 | 1,373.00 | 1,334.21 | 4,581,163 |
| 2024-05-03 | 1,335.00 | 1,368.50 | 1,321.50 | 1,361.50 | 1,323.03 | 4,436,849 |
| 2024-05-02 | 1,333.00 | 1,349.00 | 1,324.00 | 1,329.50 | 1,291.93 | 4,075,854 |
| 2024-05-01 | 1,334.00 | 1,340.00 | 1,323.00 | 1,338.00 | 1,300.19 | 4,241,182 |
| 2024-04-30 | 1,363.50 | 1,372.00 | 1,331.50 | 1,333.00 | 1,295.34 | 6,911,827 |
| 2024-04-29 | 1,348.50 | 1,360.79 | 1,348.00 | 1,355.00 | 1,316.71 | 6,166,792 |
| 2024-04-26 | 1,323.50 | 1,345.50 | 1,307.00 | 1,340.00 | 1,302.14 | 6,745,365 |
| 2024-04-25 | 1,357.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,282.70 | 9,041,658 |
| 2024-04-24 | 1,347.00 | 1,388.50 | 1,344.00 | 1,363.50 | 1,324.97 | 10,276,430 |
| 2024-04-23 | 1,322.50 | 1,343.50 | 1,317.90 | 1,340.00 | 1,302.14 | 10,480,000 |
| 2024-04-22 | 1,315.50 | 1,323.00 | 1,297.00 | 1,316.00 | 1,278.82 | 6,523,038 |
| 2024-04-19 | 1,286.50 | 1,306.00 | 1,281.00 | 1,296.00 | 1,259.38 | 7,977,550 |
| 2024-04-18 | 1,311.00 | 1,316.50 | 1,272.50 | 1,287.00 | 1,250.64 | 12,725,110 |
| 2024-04-17 | 1,316.00 | 1,325.50 | 1,300.50 | 1,320.00 | 1,264.73 | 4,574,640 |
| 2024-04-16 | 1,318.50 | 1,325.50 | 1,309.00 | 1,321.50 | 1,266.16 | 5,906,057 |
| 2024-04-15 | 1,326.50 | 1,352.50 | 1,322.00 | 1,337.50 | 1,281.49 | 6,369,833 |
| 2024-04-12 | 1,293.50 | 1,320.00 | 1,290.50 | 1,318.50 | 1,263.29 | 7,439,051 |
| 2024-04-11 | 1,281.00 | 1,287.50 | 1,272.05 | 1,286.00 | 1,232.15 | 7,308,711 |
| 2024-04-10 | 1,275.00 | 1,283.21 | 1,262.00 | 1,275.50 | 1,222.09 | 7,280,720 |
| 2024-04-09 | 1,343.50 | 1,345.00 | 1,263.00 | 1,277.00 | 1,223.53 | 12,537,760 |
| 2024-04-08 | 1,331.00 | 1,340.25 | 1,322.00 | 1,337.50 | 1,281.49 | 6,514,544 |
| 2024-04-05 | 1,307.00 | 1,328.50 | 1,303.50 | 1,326.00 | 1,270.47 | 8,904,553 |
| 2024-04-04 | 1,317.50 | 1,324.00 | 1,310.25 | 1,313.00 | 1,258.02 | 5,379,241 |
| 2024-04-03 | 1,328.50 | 1,334.43 | 1,302.00 | 1,320.50 | 1,265.20 | 9,447,111 |
| 2024-04-02 | 1,354.50 | 1,361.50 | 1,326.50 | 1,331.00 | 1,275.27 | 7,158,301 |
| 2024-03-28 | 1,355.00 | 1,356.50 | 1,344.00 | 1,349.50 | 1,292.99 | 6,976,597 |
| 2024-03-27 | 1,363.50 | 1,370.50 | 1,353.50 | 1,353.50 | 1,296.82 | 4,186,593 |
| 2024-03-26 | 1,360.00 | 1,373.00 | 1,359.98 | 1,369.00 | 1,311.67 | 5,669,025 |
| 2024-03-25 | 1,363.50 | 1,378.00 | 1,358.50 | 1,360.00 | 1,303.05 | 5,847,219 |
| 2024-03-22 | 1,355.50 | 1,369.50 | 1,348.50 | 1,363.50 | 1,306.40 | 4,181,990 |
| 2024-03-21 | 1,343.50 | 1,360.50 | 1,338.00 | 1,351.50 | 1,294.91 | 5,128,668 |
| 2024-03-20 | 1,328.00 | 1,342.50 | 1,322.50 | 1,336.00 | 1,280.06 | 9,873,917 |
| 2024-03-19 | 1,307.50 | 1,330.50 | 1,302.26 | 1,327.50 | 1,271.91 | 6,335,510 |
| 2024-03-18 | 1,297.50 | 1,314.00 | 1,292.00 | 1,305.00 | 1,250.35 | 3,453,297 |
| 2024-03-15 | 1,294.50 | 1,298.50 | 1,280.00 | 1,295.00 | 1,240.77 | 14,529,750 |
| 2024-03-14 | 1,293.00 | 1,304.00 | 1,291.00 | 1,294.50 | 1,240.29 | 5,791,975 |
| 2024-03-13 | 1,285.50 | 1,294.00 | 1,277.50 | 1,290.50 | 1,236.46 | 5,082,460 |
| 2024-03-12 | 1,277.50 | 1,285.25 | 1,270.00 | 1,282.50 | 1,228.80 | 8,623,483 |
| 2024-03-11 | 1,258.00 | 1,264.50 | 1,250.50 | 1,260.00 | 1,207.24 | 6,358,920 |
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.