BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,045.50 | 1,058.00 | 1,036.00 | 1,056.50 | 1,012.26 | 8,974,926 |
| 2023-12-11 | 1,044.50 | 1,052.00 | 1,036.00 | 1,042.50 | 998.85 | 3,615,505 |
| 2023-12-08 | 1,023.00 | 1,042.50 | 1,012.50 | 1,042.50 | 998.85 | 4,759,840 |
| 2023-12-07 | 1,028.00 | 1,037.50 | 1,019.00 | 1,019.00 | 976.33 | 3,884,524 |
| 2023-12-06 | 1,047.50 | 1,052.50 | 1,031.00 | 1,031.00 | 987.83 | 4,610,683 |
| 2023-12-05 | 1,040.00 | 1,053.50 | 1,031.50 | 1,044.50 | 1,000.76 | 3,957,237 |
| 2023-12-04 | 1,052.50 | 1,066.00 | 1,044.50 | 1,047.00 | 1,003.16 | 3,247,222 |
| 2023-12-01 | 1,054.50 | 1,065.50 | 1,052.50 | 1,059.50 | 1,015.13 | 4,079,147 |
| 2023-11-30 | 1,039.50 | 1,054.00 | 1,035.00 | 1,050.00 | 1,006.03 | 18,534,770 |
| 2023-11-29 | 1,047.50 | 1,049.50 | 1,034.00 | 1,035.00 | 991.66 | 3,569,045 |
| 2023-11-28 | 1,046.00 | 1,053.50 | 1,039.83 | 1,050.50 | 1,006.51 | 5,972,403 |
| 2023-11-27 | 1,068.00 | 1,076.50 | 1,045.00 | 1,049.50 | 1,005.55 | 6,395,098 |
| 2023-11-24 | 1,069.50 | 1,077.50 | 1,063.50 | 1,068.00 | 1,023.28 | 2,471,069 |
| 2023-11-23 | 1,072.00 | 1,074.80 | 1,065.50 | 1,072.00 | 1,027.11 | 2,113,738 |
| 2023-11-22 | 1,069.50 | 1,076.00 | 1,058.50 | 1,061.00 | 1,016.57 | 3,466,943 |
| 2023-11-21 | 1,061.50 | 1,069.50 | 1,052.50 | 1,065.50 | 1,020.88 | 5,863,070 |
| 2023-11-20 | 1,054.50 | 1,068.15 | 1,047.50 | 1,061.00 | 1,016.57 | 6,301,812 |
| 2023-11-17 | 1,058.00 | 1,067.50 | 1,052.50 | 1,055.50 | 1,011.30 | 9,120,863 |
| 2023-11-16 | 1,068.00 | 1,073.50 | 1,059.00 | 1,062.00 | 1,017.53 | 11,829,300 |
| 2023-11-15 | 1,069.50 | 1,081.00 | 1,063.00 | 1,068.00 | 1,023.28 | 12,360,240 |
| 2023-11-14 | 1,108.50 | 1,108.50 | 1,071.00 | 1,073.00 | 1,028.07 | 5,813,942 |
| 2023-11-13 | 1,108.50 | 1,117.00 | 1,094.50 | 1,108.00 | 1,061.60 | 5,583,461 |
| 2023-11-10 | 1,094.50 | 1,114.00 | 1,085.00 | 1,103.50 | 1,057.29 | 4,797,331 |
| 2023-11-09 | 1,084.00 | 1,092.50 | 1,077.50 | 1,090.00 | 1,044.36 | 4,528,133 |
| 2023-11-08 | 1,078.00 | 1,088.50 | 1,070.00 | 1,083.00 | 1,037.65 | 7,746,112 |
| 2023-11-07 | 1,079.00 | 1,084.50 | 1,072.00 | 1,079.50 | 1,034.30 | 4,560,105 |
| 2023-11-06 | 1,078.00 | 1,093.00 | 1,073.00 | 1,076.50 | 1,031.42 | 5,259,753 |
| 2023-11-03 | 1,105.50 | 1,112.50 | 1,072.50 | 1,082.00 | 1,036.69 | 5,909,696 |
| 2023-11-02 | 1,121.00 | 1,129.00 | 1,099.00 | 1,105.50 | 1,059.21 | 12,035,190 |
| 2023-11-01 | 1,108.50 | 1,120.00 | 1,098.00 | 1,117.50 | 1,070.71 | 7,257,869 |
| 2023-10-31 | 1,107.50 | 1,113.50 | 1,085.00 | 1,104.00 | 1,057.77 | 9,313,997 |
| 2023-10-30 | 1,091.50 | 1,111.00 | 1,088.50 | 1,103.00 | 1,056.81 | 7,907,958 |
| 2023-10-27 | 1,101.00 | 1,108.00 | 1,082.00 | 1,084.00 | 1,038.61 | 4,192,130 |
| 2023-10-26 | 1,097.00 | 1,112.00 | 1,086.00 | 1,096.50 | 1,050.58 | 8,802,573 |
| 2023-10-25 | 1,075.00 | 1,101.00 | 1,071.00 | 1,095.50 | 1,049.63 | 6,930,484 |
| 2023-10-24 | 1,066.00 | 1,082.00 | 1,062.50 | 1,077.50 | 1,032.38 | 4,138,553 |
| 2023-10-23 | 1,057.50 | 1,069.00 | 1,048.00 | 1,068.00 | 1,023.28 | 4,078,460 |
| 2023-10-20 | 1,041.50 | 1,065.50 | 1,039.00 | 1,061.50 | 1,017.05 | 6,947,701 |
| 2023-10-19 | 1,060.00 | 1,078.00 | 1,033.00 | 1,040.50 | 996.93 | 4,813,552 |
| 2023-10-18 | 1,075.00 | 1,078.00 | 1,063.50 | 1,072.50 | 1,016.57 | 3,897,123 |
| 2023-10-17 | 1,080.50 | 1,086.50 | 1,073.00 | 1,075.00 | 1,018.94 | 5,629,521 |
| 2023-10-16 | 1,081.50 | 1,093.98 | 1,077.00 | 1,077.00 | 1,020.84 | 4,352,550 |
| 2023-10-13 | 1,072.00 | 1,094.00 | 1,049.00 | 1,079.50 | 1,023.21 | 6,875,561 |
| 2023-10-12 | 1,060.00 | 1,077.50 | 1,049.00 | 1,068.50 | 1,012.78 | 4,754,444 |
| 2023-10-11 | 1,045.00 | 1,058.00 | 1,032.00 | 1,054.00 | 999.04 | 4,792,562 |
| 2023-10-10 | 1,031.00 | 1,041.00 | 1,020.50 | 1,041.00 | 986.71 | 10,059,890 |
| 2023-10-09 | 1,001.00 | 1,032.00 | 1,001.00 | 1,025.00 | 971.55 | 7,484,235 |
| 2023-10-06 | 983.80 | 990.40 | 968.60 | 980.60 | 929.46 | 3,120,157 |
| 2023-10-05 | 977.80 | 990.80 | 971.78 | 983.20 | 931.93 | 3,213,908 |
| 2023-10-04 | 1,013.50 | 1,015.50 | 978.00 | 978.00 | 927.00 | 6,749,999 |
| 2023-10-03 | 1,011.50 | 1,020.50 | 1,005.50 | 1,015.00 | 962.07 | 4,385,748 |
| 2023-10-02 | 1,020.50 | 1,031.50 | 994.40 | 1,009.00 | 956.38 | 4,866,428 |
| 2023-09-29 | 1,018.00 | 1,021.00 | 997.80 | 997.80 | 945.77 | 5,451,075 |
| 2023-09-28 | 1,019.50 | 1,026.50 | 1,011.50 | 1,018.50 | 965.39 | 7,404,500 |
| 2023-09-27 | 1,016.00 | 1,017.50 | 1,007.00 | 1,014.00 | 961.12 | 6,626,811 |
| 2023-09-26 | 1,008.50 | 1,016.50 | 1,004.50 | 1,015.00 | 962.07 | 6,505,213 |
| 2023-09-25 | 1,017.50 | 1,019.00 | 1,005.50 | 1,010.00 | 957.33 | 12,966,110 |
| 2023-09-22 | 1,026.00 | 1,026.50 | 1,011.00 | 1,011.00 | 958.28 | 7,835,073 |
| 2023-09-21 | 1,042.50 | 1,047.50 | 1,029.50 | 1,029.50 | 975.81 | 5,058,200 |
| 2023-09-20 | 1,052.50 | 1,057.00 | 1,037.50 | 1,045.00 | 990.51 | 6,570,203 |
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.