BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	859.80	872.18	854.60	862.20	803.94	5,207,922
2022-12-30	862.20	863.40	856.00	856.00	798.16	2,351,192
2022-12-29	862.40	868.60	857.14	862.00	803.75	2,590,154
2022-12-28	860.20	872.60	857.00	867.00	808.41	3,345,607
2022-12-23	861.20	865.80	841.94	855.00	797.22	2,327,792
2022-12-22	863.00	869.40	859.80	861.60	803.38	4,488,212
2022-12-21	850.20	860.40	839.20	860.40	802.26	3,760,083
2022-12-20	837.80	851.20	833.04	851.20	793.68	4,507,304
2022-12-19	844.00	850.80	841.00	843.80	786.78	4,178,735
2022-12-16	835.00	846.40	827.40	840.80	783.98	16,662,340
2022-12-15	830.80	839.00	823.49	837.40	780.81	5,784,534
2022-12-14	824.20	836.80	821.80	834.20	777.83	5,759,900
2022-12-13	831.40	831.65	798.00	821.00	765.52	7,237,694
2022-12-12	824.60	843.00	822.40	831.00	774.85	5,135,674
2022-12-09	831.00	833.12	817.00	825.60	769.81	4,909,318
2022-12-08	821.80	837.00	820.40	831.40	775.22	5,635,559
2022-12-07	820.00	829.40	815.00	823.20	767.57	6,112,782
2022-12-06	818.60	831.60	814.76	826.00	770.18	9,973,179
2022-12-05	810.20	818.38	805.40	816.00	760.86	4,536,144
2022-12-02	811.80	817.60	807.44	813.20	758.25	4,917,487
2022-12-01	819.00	822.00	797.60	815.00	759.93	6,983,833
2022-11-30	818.40	822.60	809.80	822.60	767.01	25,278,020
2022-11-29	804.20	817.60	803.20	810.40	755.64	10,467,380
2022-11-28	803.20	816.50	801.00	811.60	756.76	7,606,434
2022-11-25	794.60	808.20	790.40	806.80	752.28	2,915,810
2022-11-24	795.20	799.07	787.40	797.80	743.89	3,507,166
2022-11-23	800.00	805.80	793.40	798.00	744.08	4,567,865
2022-11-22	787.80	802.80	784.40	798.20	744.26	5,380,181
2022-11-21	771.40	787.40	771.40	782.00	729.16	4,208,540
2022-11-18	775.40	780.00	761.00	770.20	718.15	5,872,667
2022-11-17	770.20	775.60	754.40	774.40	722.07	28,028,660
2022-11-16	746.20	772.20	744.08	769.80	717.78	9,873,089
2022-11-15	720.00	756.20	720.00	738.60	688.69	9,079,242
2022-11-14	702.60	740.20	702.20	726.20	677.13	8,432,223
2022-11-11	777.60	778.60	714.00	714.00	665.75	18,002,150
2022-11-10	798.00	807.80	761.80	777.00	724.50	7,907,193
2022-11-09	788.40	802.20	788.00	800.60	746.50	4,554,830
2022-11-08	789.20	795.20	779.20	786.80	733.63	4,251,022
2022-11-07	801.20	801.60	785.00	788.60	735.31	6,040,315
2022-11-04	820.00	820.40	798.59	798.80	744.82	5,697,733
2022-11-03	818.60	826.80	813.25	823.40	767.76	5,546,428
2022-11-02	820.60	821.20	814.60	819.00	763.66	4,702,898
2022-11-01	817.60	821.80	810.20	820.60	765.15	5,507,239
2022-10-31	816.60	818.00	803.40	814.40	759.37	10,777,980
2022-10-28	806.00	814.40	800.20	814.40	759.37	6,900,090
2022-10-27	814.80	818.60	805.20	806.20	751.72	4,115,867
2022-10-26	806.00	815.00	800.40	815.00	759.93	11,897,390
2022-10-25	814.60	815.40	804.80	805.40	750.98	4,917,226
2022-10-24	809.00	824.00	799.20	813.00	758.06	5,142,546
2022-10-21	810.80	818.40	798.20	813.00	758.06	6,320,342
2022-10-20	802.60	825.00	799.00	809.40	754.71	4,766,441
2022-10-19	802.00	815.48	800.80	809.60	745.19	5,247,603
2022-10-18	800.00	803.40	777.80	798.80	735.25	6,384,054
2022-10-17	793.00	795.60	775.80	790.40	727.52	8,916,712
2022-10-14	825.00	832.40	783.90	790.80	727.89	10,402,630
2022-10-13	822.00	831.05	799.60	819.60	754.40	8,205,553
2022-10-12	833.40	843.80	822.60	822.60	757.16	6,636,914
2022-10-11	838.20	842.60	826.80	834.20	767.84	5,955,682
2022-10-10	846.20	854.90	830.40	837.60	770.97	5,337,665
2022-10-07	819.40	846.20	819.40	846.20	778.88	6,534,327

← NewerPage 17 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.