BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	916.40	920.40	911.00	918.40	870.51	4,392,159
2023-06-26	935.00	935.60	903.20	918.40	870.51	7,646,985
2023-06-23	940.20	943.00	927.20	937.80	888.90	3,616,943
2023-06-22	954.60	958.00	936.80	942.40	893.26	6,412,100
2023-06-21	952.40	961.80	948.00	960.60	910.51	5,521,006
2023-06-20	949.20	967.00	944.20	957.80	907.85	10,860,410
2023-06-19	968.40	973.80	948.12	950.40	900.84	3,750,674
2023-06-16	959.20	970.80	958.40	968.40	917.90	11,975,560
2023-06-15	951.60	960.20	946.80	956.00	906.15	3,115,473
2023-06-14	953.40	959.20	948.80	950.40	900.84	8,540,555
2023-06-13	952.80	957.00	946.40	953.80	904.06	6,052,639
2023-06-12	947.80	952.20	942.00	948.80	899.32	2,738,442
2023-06-09	943.00	944.60	933.20	940.00	890.98	3,357,435
2023-06-08	933.80	939.75	929.20	938.80	889.84	8,615,181
2023-06-07	939.40	942.40	922.20	930.60	882.07	4,547,465
2023-06-06	936.00	944.40	934.60	940.00	890.98	6,065,802
2023-06-05	948.20	952.80	934.80	934.80	886.05	4,091,467
2023-06-02	945.20	948.60	935.00	942.40	893.26	5,674,641
2023-06-01	931.00	944.80	928.60	944.80	895.53	9,166,065
2023-05-31	938.60	945.40	922.00	928.20	879.80	14,216,460
2023-05-30	949.40	953.00	938.60	942.40	893.26	4,776,125
2023-05-26	948.20	954.00	938.20	950.40	900.84	6,543,294
2023-05-25	951.40	953.20	942.60	947.40	897.99	3,756,486
2023-05-24	953.80	956.40	938.40	950.80	901.22	8,991,752
2023-05-23	985.80	987.60	953.97	963.60	913.35	5,240,315
2023-05-22	985.40	990.40	982.89	988.00	936.48	4,107,885
2023-05-19	990.00	993.10	983.00	985.60	934.20	3,511,805
2023-05-18	989.60	996.63	985.20	992.00	940.27	6,152,575
2023-05-17	986.80	990.00	981.95	986.40	934.96	8,998,034
2023-05-16	983.00	987.20	980.80	985.20	933.82	20,627,641
2023-05-15	989.00	991.40	979.20	980.80	929.65	6,872,912
2023-05-12	985.00	991.80	983.00	988.00	936.48	6,747,254
2023-05-11	993.80	996.40	971.40	982.00	930.79	5,202,093
2023-05-10	991.80	994.00	987.20	993.80	941.98	4,467,520
2023-05-09	990.00	996.00	982.20	991.80	940.08	7,628,296
2023-05-05	995.20	999.40	970.00	990.20	938.56	10,184,350
2023-05-04	1,019.50	1,023.50	989.17	993.20	941.41	7,653,527
2023-05-03	1,011.50	1,021.50	1,008.50	1,019.50	966.34	4,450,750
2023-05-02	1,016.00	1,022.00	1,005.54	1,015.00	962.07	5,669,384
2023-04-28	1,022.00	1,022.00	1,005.87	1,014.00	961.12	5,435,099
2023-04-27	1,007.00	1,019.00	1,006.50	1,014.50	961.60	5,827,867
2023-04-26	1,032.50	1,037.00	1,002.00	1,008.00	955.43	6,908,237
2023-04-25	1,020.00	1,034.00	1,019.50	1,032.00	978.18	4,683,395
2023-04-24	1,017.50	1,023.00	1,009.50	1,022.00	968.70	8,694,496
2023-04-21	1,025.00	1,035.00	1,016.00	1,018.00	964.91	7,973,357
2023-04-20	1,005.00	1,026.50	1,000.00	1,020.50	967.28	6,931,891
2023-04-19	1,025.50	1,030.75	1,017.50	1,020.00	951.07	5,155,723
2023-04-18	1,030.00	1,031.50	1,020.50	1,027.00	957.60	4,692,364
2023-04-17	1,018.00	1,033.50	1,016.88	1,027.00	957.60	8,011,631
2023-04-14	1,022.50	1,028.00	1,010.50	1,016.00	947.34	7,623,630
2023-04-13	1,024.50	1,031.50	1,017.00	1,017.00	948.28	5,891,225
2023-04-12	1,018.00	1,027.00	1,012.50	1,026.00	956.67	6,126,624
2023-04-11	1,016.50	1,029.50	1,012.50	1,013.50	945.01	7,140,243
2023-04-06	995.00	1,014.00	993.60	1,012.00	943.62	8,305,712
2023-04-05	989.80	1,001.00	982.80	995.00	927.76	7,297,333
2023-04-04	999.00	999.00	986.00	990.40	923.47	12,804,230
2023-04-03	979.00	992.80	979.00	990.40	923.47	5,848,276
2023-03-31	974.20	991.00	974.00	982.60	916.20	7,358,593
2023-03-30	988.40	991.00	968.80	975.20	909.30	4,880,404
2023-03-29	983.60	991.87	978.80	986.40	919.75	4,435,354

← NewerPage 15 of 22 · 1,266 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.