BAE Systems plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1,062.50	1,065.00	1,055.00	1,059.00	1,003.78	7,739,177
2023-09-18	1,047.50	1,058.00	1,044.00	1,055.00	999.98	4,528,080
2023-09-15	1,058.00	1,063.50	1,051.00	1,051.00	996.19	14,716,000
2023-09-14	1,045.50	1,056.50	1,041.50	1,052.00	997.14	7,393,024
2023-09-13	1,043.50	1,051.00	1,041.00	1,045.00	990.51	6,516,051
2023-09-12	1,039.50	1,052.50	1,039.00	1,044.00	989.56	30,966,039
2023-09-11	1,026.50	1,041.75	1,026.00	1,038.50	984.34	5,541,993
2023-09-08	1,028.00	1,030.00	1,016.00	1,027.50	973.92	3,544,350
2023-09-07	1,012.00	1,033.00	1,011.50	1,029.00	975.34	2,592,825
2023-09-06	1,006.50	1,018.50	1,002.50	1,014.00	961.12	3,186,970
2023-09-05	1,007.00	1,014.50	1,002.50	1,010.00	957.33	2,576,641
2023-09-04	1,012.00	1,022.00	1,006.93	1,007.50	954.96	1,828,173
2023-09-01	1,011.50	1,016.50	1,003.89	1,007.50	954.96	3,413,430
2023-08-31	1,003.00	1,013.00	1,001.50	1,007.50	954.96	9,488,970
2023-08-30	1,001.00	1,007.00	993.80	1,002.50	950.22	3,396,280
2023-08-29	993.40	1,010.50	993.00	1,002.50	950.22	5,517,322
2023-08-25	990.00	995.80	987.60	991.40	939.70	2,405,504
2023-08-24	985.00	998.20	981.60	989.80	938.18	2,673,291
2023-08-23	970.80	984.80	968.45	981.00	929.84	4,685,016
2023-08-22	962.80	974.00	962.60	970.80	920.17	3,507,974
2023-08-21	964.60	969.19	958.00	960.60	910.51	5,339,088
2023-08-18	955.20	965.60	953.80	963.40	913.16	6,971,170
2023-08-17	980.00	981.80	953.60	955.80	905.96	5,996,674
2023-08-16	1,015.50	1,018.00	998.60	1,002.50	950.22	12,712,830
2023-08-15	1,020.50	1,025.00	1,009.50	1,015.00	962.07	3,264,338
2023-08-14	1,018.50	1,022.50	1,014.00	1,018.00	964.91	4,936,631
2023-08-11	1,020.00	1,021.50	1,009.00	1,016.50	963.49	8,901,566
2023-08-10	1,028.00	1,031.50	1,013.00	1,022.00	968.70	4,227,483
2023-08-09	1,030.00	1,036.50	1,025.95	1,028.00	974.39	10,736,360
2023-08-08	1,023.50	1,031.96	1,016.00	1,026.50	972.97	4,801,659
2023-08-07	1,012.00	1,023.00	1,007.14	1,023.00	969.65	5,806,742
2023-08-04	1,002.50	1,014.50	1,000.00	1,009.00	956.38	5,879,533
2023-08-03	999.80	1,000.50	974.40	1,000.00	947.85	26,691,850
2023-08-02	980.00	995.00	960.80	992.80	941.03	9,706,734
2023-08-01	933.80	942.80	930.60	933.40	884.72	3,041,167
2023-07-31	929.60	936.80	928.20	931.40	882.83	3,751,764
2023-07-28	923.00	936.40	919.20	928.20	879.80	15,036,020
2023-07-27	923.60	929.20	920.60	921.40	873.35	17,292,301
2023-07-26	922.20	924.63	910.00	920.20	872.21	2,840,670
2023-07-25	916.80	920.20	902.40	916.20	868.42	3,372,731
2023-07-24	925.00	925.57	911.60	919.60	871.64	3,417,429
2023-07-21	935.40	936.20	925.40	927.40	879.04	3,067,269
2023-07-20	928.00	935.60	924.60	934.20	885.48	3,238,148
2023-07-19	919.80	932.80	918.25	926.00	877.71	4,617,671
2023-07-18	919.20	923.00	915.60	915.60	867.85	3,469,550
2023-07-17	916.80	921.80	914.00	918.20	870.32	3,396,413
2023-07-14	912.00	918.40	910.80	917.80	869.94	2,958,459
2023-07-13	912.80	914.00	902.40	913.00	865.39	3,059,447
2023-07-12	903.20	913.80	899.00	912.20	864.63	6,109,302
2023-07-11	899.00	903.00	892.80	901.40	854.39	3,833,718
2023-07-10	889.60	897.60	883.40	897.00	850.22	4,551,425
2023-07-07	898.20	898.40	886.20	888.20	841.88	4,715,403
2023-07-06	911.00	915.60	895.00	898.20	851.36	13,019,980
2023-07-05	911.00	917.40	908.40	910.80	863.30	4,619,598
2023-07-04	920.00	920.60	906.00	909.00	861.60	2,910,238
2023-07-03	930.00	937.20	917.60	918.00	870.13	4,644,286
2023-06-30	921.20	933.60	920.60	927.00	878.66	9,137,232
2023-06-29	923.00	927.00	916.80	920.20	872.21	3,861,676
2023-06-28	923.60	929.80	920.80	924.60	876.38	5,521,182
2023-06-27	916.40	920.40	911.00	918.40	870.51	4,392,159

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.