BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	983.40	991.20	983.20	988.00	921.24	7,665,488
2023-03-27	977.60	985.94	970.40	981.40	915.08	7,080,646
2023-03-24	972.80	979.40	964.20	973.00	907.25	7,220,631
2023-03-23	960.40	978.40	955.20	975.00	909.12	17,233,920
2023-03-22	942.80	958.60	942.76	958.00	893.26	7,994,165
2023-03-21	934.40	952.00	930.00	946.40	882.45	7,853,812
2023-03-20	903.40	932.80	903.16	932.40	869.39	7,166,053
2023-03-17	921.80	924.60	904.00	905.60	844.41	19,906,211
2023-03-16	913.60	922.00	905.60	916.80	854.85	8,058,044
2023-03-15	938.40	944.08	911.00	911.60	850.00	8,325,112
2023-03-14	912.80	939.20	908.20	938.00	874.62	13,388,290
2023-03-13	932.80	935.36	904.40	908.00	846.64	21,226,350
2023-03-10	927.20	941.80	926.64	929.80	866.97	9,002,408
2023-03-09	918.20	935.60	917.80	935.20	872.00	19,255,711
2023-03-08	918.00	925.30	909.40	915.20	853.36	10,640,130
2023-03-07	914.60	914.80	904.40	911.40	849.81	3,989,132
2023-03-06	914.20	918.40	906.54	912.60	850.93	12,439,040
2023-03-03	918.80	920.00	902.40	908.00	846.64	7,852,972
2023-03-02	906.00	919.60	905.00	919.60	857.46	5,293,318
2023-03-01	889.00	906.40	878.60	904.60	843.47	16,962,930
2023-02-28	912.00	915.82	895.60	898.00	837.32	8,948,579
2023-02-27	918.60	926.22	912.20	912.60	850.93	12,123,420
2023-02-24	904.80	925.80	902.80	917.80	855.78	10,008,420
2023-02-23	884.00	907.20	866.60	901.80	840.86	12,441,570
2023-02-22	907.20	910.80	895.20	902.00	841.05	6,532,425
2023-02-21	892.80	908.00	890.60	906.80	845.52	11,839,050
2023-02-20	896.00	898.40	885.40	889.40	829.30	2,815,192
2023-02-17	890.20	893.80	884.20	893.80	833.40	7,660,911
2023-02-16	880.00	889.80	875.60	888.00	827.99	5,549,706
2023-02-15	865.60	879.60	862.00	878.60	819.23	9,022,820
2023-02-14	862.00	867.20	857.40	865.40	806.92	4,519,891
2023-02-13	861.40	868.20	856.60	863.60	805.24	12,010,060
2023-02-10	848.40	854.40	846.40	849.80	792.38	7,799,862
2023-02-09	843.00	849.00	841.25	843.20	786.22	5,592,010
2023-02-08	839.00	846.00	837.00	839.20	782.49	13,883,720
2023-02-07	838.60	843.60	830.90	837.00	780.44	4,568,034
2023-02-06	840.00	846.00	833.80	839.20	782.49	5,308,309
2023-02-03	831.40	845.20	828.60	845.20	788.09	9,971,955
2023-02-02	850.80	852.67	829.50	830.00	773.91	15,139,530
2023-02-01	856.40	857.60	844.20	854.00	796.29	10,587,660
2023-01-31	870.20	871.80	854.20	856.80	798.90	14,011,240
2023-01-30	851.80	858.60	850.86	855.80	797.97	13,500,800
2023-01-27	856.00	861.80	848.00	851.40	793.87	5,603,437
2023-01-26	855.20	861.60	851.20	857.60	799.65	5,616,845
2023-01-25	867.60	880.40	843.80	845.00	787.90	5,797,782
2023-01-24	853.80	859.00	843.80	859.00	800.95	7,949,159
2023-01-23	850.00	859.20	849.60	852.00	794.43	3,846,852
2023-01-20	844.60	855.60	842.80	853.20	795.55	6,535,849
2023-01-19	837.40	849.00	835.80	843.40	786.41	4,702,268
2023-01-18	837.40	844.80	834.60	837.40	780.81	4,584,853
2023-01-17	834.40	846.33	834.00	838.40	781.75	14,380,450
2023-01-16	832.80	841.00	831.46	831.60	775.41	5,062,797
2023-01-13	835.00	839.35	830.00	832.80	776.52	8,299,573
2023-01-12	826.40	841.00	824.40	833.20	776.90	4,342,597
2023-01-11	841.40	847.00	820.40	825.00	769.25	8,899,672
2023-01-10	834.20	845.20	830.00	839.40	782.68	7,797,134
2023-01-09	857.20	858.00	829.40	835.20	778.76	8,257,495
2023-01-06	854.20	863.40	846.51	857.80	799.84	3,819,417
2023-01-05	850.60	861.00	846.00	847.60	790.32	4,068,465
2023-01-04	861.80	863.64	839.60	850.00	792.56	5,938,257

← NewerPage 16 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.