BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,273.00 | 1,274.00 | 1,235.00 | 1,258.00 | 1,205.32 | 5,668,058 |
| 2024-03-07 | 1,277.00 | 1,280.00 | 1,271.75 | 1,272.00 | 1,218.74 | 5,727,461 |
| 2024-03-06 | 1,283.50 | 1,285.02 | 1,264.50 | 1,276.00 | 1,222.57 | 4,688,928 |
| 2024-03-05 | 1,259.00 | 1,285.50 | 1,257.00 | 1,280.00 | 1,226.40 | 5,958,125 |
| 2024-03-04 | 1,255.00 | 1,265.50 | 1,250.00 | 1,260.00 | 1,207.24 | 4,122,763 |
| 2024-03-01 | 1,252.00 | 1,259.50 | 1,245.00 | 1,250.00 | 1,197.66 | 7,319,539 |
| 2024-02-29 | 1,230.50 | 1,247.00 | 1,222.50 | 1,242.00 | 1,189.99 | 12,566,950 |
| 2024-02-28 | 1,233.50 | 1,242.00 | 1,228.00 | 1,229.50 | 1,178.02 | 9,670,285 |
| 2024-02-27 | 1,254.50 | 1,256.50 | 1,225.75 | 1,235.50 | 1,183.76 | 3,812,474 |
| 2024-02-26 | 1,240.00 | 1,258.00 | 1,238.50 | 1,256.00 | 1,203.41 | 4,742,433 |
| 2024-02-23 | 1,235.50 | 1,250.00 | 1,232.00 | 1,240.50 | 1,188.55 | 11,372,470 |
| 2024-02-22 | 1,243.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,180.41 | 6,390,567 |
| 2024-02-21 | 1,267.00 | 1,267.00 | 1,208.50 | 1,241.50 | 1,189.51 | 15,158,110 |
| 2024-02-20 | 1,248.00 | 1,262.00 | 1,238.00 | 1,253.00 | 1,200.53 | 6,010,268 |
| 2024-02-19 | 1,243.00 | 1,256.50 | 1,238.00 | 1,248.00 | 1,195.74 | 2,510,369 |
| 2024-02-16 | 1,225.50 | 1,246.00 | 1,224.00 | 1,242.00 | 1,189.99 | 9,143,526 |
| 2024-02-15 | 1,230.00 | 1,250.00 | 1,223.50 | 1,225.00 | 1,173.70 | 8,292,309 |
| 2024-02-14 | 1,212.00 | 1,232.00 | 1,208.50 | 1,230.00 | 1,178.49 | 14,007,410 |
| 2024-02-13 | 1,222.00 | 1,226.50 | 1,210.00 | 1,212.50 | 1,161.73 | 5,182,329 |
| 2024-02-12 | 1,213.50 | 1,225.25 | 1,208.50 | 1,224.00 | 1,172.75 | 5,000,525 |
| 2024-02-09 | 1,197.00 | 1,210.31 | 1,197.00 | 1,209.50 | 1,158.85 | 4,194,958 |
| 2024-02-08 | 1,198.50 | 1,202.50 | 1,189.00 | 1,195.00 | 1,144.96 | 6,792,439 |
| 2024-02-07 | 1,206.00 | 1,210.76 | 1,194.87 | 1,198.50 | 1,148.31 | 4,364,194 |
| 2024-02-06 | 1,189.00 | 1,216.00 | 1,188.50 | 1,205.50 | 1,155.02 | 6,824,582 |
| 2024-02-05 | 1,171.50 | 1,185.00 | 1,169.50 | 1,179.00 | 1,129.63 | 3,442,214 |
| 2024-02-02 | 1,180.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,122.92 | 4,392,370 |
| 2024-02-01 | 1,179.50 | 1,187.50 | 1,169.00 | 1,169.50 | 1,120.53 | 4,747,961 |
| 2024-01-31 | 1,189.00 | 1,192.50 | 1,176.00 | 1,177.00 | 1,127.71 | 6,370,947 |
| 2024-01-30 | 1,184.50 | 1,200.65 | 1,179.50 | 1,186.00 | 1,136.34 | 7,849,363 |
| 2024-01-29 | 1,180.00 | 1,196.00 | 1,180.00 | 1,182.50 | 1,132.98 | 4,037,142 |
| 2024-01-26 | 1,179.00 | 1,181.00 | 1,164.00 | 1,168.00 | 1,119.09 | 4,085,589 |
| 2024-01-25 | 1,176.50 | 1,183.50 | 1,167.00 | 1,182.00 | 1,132.50 | 6,280,640 |
| 2024-01-24 | 1,165.00 | 1,182.50 | 1,162.00 | 1,176.50 | 1,127.23 | 4,006,382 |
| 2024-01-23 | 1,170.00 | 1,170.00 | 1,147.50 | 1,164.00 | 1,115.26 | 6,039,080 |
| 2024-01-22 | 1,182.00 | 1,182.86 | 1,161.50 | 1,167.50 | 1,118.61 | 6,206,440 |
| 2024-01-19 | 1,183.50 | 1,191.50 | 1,170.81 | 1,174.00 | 1,124.84 | 3,638,054 |
| 2024-01-18 | 1,178.00 | 1,184.00 | 1,162.00 | 1,178.50 | 1,129.15 | 7,118,787 |
| 2024-01-17 | 1,178.50 | 1,192.50 | 1,172.00 | 1,192.00 | 1,142.09 | 5,129,319 |
| 2024-01-16 | 1,179.50 | 1,187.50 | 1,173.50 | 1,181.00 | 1,131.55 | 6,771,354 |
| 2024-01-15 | 1,190.50 | 1,194.50 | 1,172.00 | 1,178.00 | 1,128.67 | 5,493,723 |
| 2024-01-12 | 1,172.00 | 1,191.00 | 1,170.50 | 1,189.50 | 1,139.69 | 12,538,640 |
| 2024-01-11 | 1,158.50 | 1,171.50 | 1,156.00 | 1,163.50 | 1,114.78 | 8,494,437 |
| 2024-01-10 | 1,145.50 | 1,164.50 | 1,139.00 | 1,155.50 | 1,107.11 | 5,950,265 |
| 2024-01-09 | 1,149.00 | 1,164.00 | 1,140.00 | 1,146.50 | 1,098.49 | 6,917,546 |
| 2024-01-08 | 1,149.00 | 1,161.50 | 1,144.00 | 1,145.00 | 1,097.05 | 4,583,020 |
| 2024-01-05 | 1,153.00 | 1,156.50 | 1,144.50 | 1,153.00 | 1,104.72 | 4,282,193 |
| 2024-01-04 | 1,139.00 | 1,159.50 | 1,135.56 | 1,155.50 | 1,107.11 | 6,488,482 |
| 2024-01-03 | 1,117.00 | 1,134.50 | 1,117.00 | 1,134.00 | 1,086.51 | 4,973,586 |
| 2024-01-02 | 1,115.50 | 1,131.00 | 1,113.90 | 1,116.00 | 1,069.27 | 4,781,215 |
| 2023-12-29 | 1,100.00 | 1,113.00 | 1,098.00 | 1,110.50 | 1,064.00 | 2,024,128 |
| 2023-12-28 | 1,093.50 | 1,109.50 | 1,092.50 | 1,101.50 | 1,055.38 | 2,606,395 |
| 2023-12-27 | 1,090.50 | 1,099.50 | 1,083.00 | 1,095.00 | 1,049.15 | 2,383,529 |
| 2023-12-22 | 1,086.00 | 1,096.16 | 1,085.00 | 1,090.00 | 1,044.36 | 1,328,280 |
| 2023-12-21 | 1,085.50 | 1,096.50 | 1,080.00 | 1,093.50 | 1,047.71 | 2,967,264 |
| 2023-12-20 | 1,069.50 | 1,090.50 | 1,058.50 | 1,087.00 | 1,041.48 | 14,353,790 |
| 2023-12-19 | 1,067.50 | 1,075.50 | 1,055.00 | 1,065.00 | 1,020.40 | 3,875,640 |
| 2023-12-18 | 1,063.50 | 1,072.50 | 1,051.50 | 1,068.50 | 1,023.76 | 3,734,811 |
| 2023-12-15 | 1,049.50 | 1,065.00 | 1,043.50 | 1,058.00 | 1,013.70 | 11,119,690 |
| 2023-12-14 | 1,051.00 | 1,072.50 | 1,028.00 | 1,046.00 | 1,002.20 | 7,623,012 |
| 2023-12-13 | 1,074.00 | 1,078.50 | 1,050.00 | 1,066.00 | 1,021.36 | 11,685,980 |
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.