BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	819.40	830.60	816.30	818.60	753.48	7,193,644
2022-10-05	810.80	830.40	809.00	821.40	756.06	9,362,264
2022-10-04	799.00	814.60	790.00	814.60	749.80	13,234,120
2022-10-03	790.00	800.20	779.00	799.00	735.44	6,142,313
2022-09-30	830.00	856.81	788.20	789.80	726.97	13,085,080
2022-09-29	809.60	832.80	809.20	825.00	759.37	12,290,560
2022-09-28	796.80	809.00	788.60	808.80	744.46	14,498,230
2022-09-27	812.20	813.20	795.20	801.60	737.83	10,114,380
2022-09-26	798.40	823.80	797.80	813.20	748.51	9,554,415
2022-09-23	811.80	812.40	788.93	795.80	732.49	9,656,306
2022-09-22	804.20	810.00	799.00	810.00	745.56	7,242,842
2022-09-21	780.00	816.80	779.20	805.00	740.96	11,853,200
2022-09-20	766.80	775.60	761.81	771.80	710.40	5,495,797
2022-09-16	772.60	773.80	764.80	764.80	703.96	8,148,972
2022-09-15	776.00	790.00	769.20	774.80	713.16	4,392,714
2022-09-14	794.20	794.60	769.20	771.40	710.03	6,236,050
2022-09-13	789.00	802.80	788.02	794.00	730.84	5,204,499
2022-09-12	785.80	798.20	784.80	790.60	727.71	6,029,150
2022-09-09	787.40	795.60	781.40	784.40	722.00	4,961,845
2022-09-08	781.80	793.80	777.80	787.40	724.76	7,771,872
2022-09-07	782.20	789.38	778.80	778.80	716.85	10,393,940
2022-09-06	784.80	788.00	781.40	783.20	720.90	4,068,708
2022-09-05	761.60	790.80	761.60	787.40	724.76	4,347,391
2022-09-02	758.00	764.40	753.60	764.40	703.59	5,360,707
2022-09-01	771.20	777.20	757.40	761.00	700.46	9,468,327
2022-08-31	789.40	794.00	771.63	776.20	714.45	9,295,445
2022-08-30	813.80	817.20	789.80	790.00	727.15	9,462,678
2022-08-26	813.20	820.97	811.40	813.00	748.32	5,285,966
2022-08-25	810.00	823.20	809.40	809.80	745.38	5,472,968
2022-08-24	798.80	809.00	797.40	807.20	742.99	4,672,990
2022-08-23	803.40	811.20	795.00	797.00	733.60	5,890,172
2022-08-22	801.20	809.00	797.80	808.40	744.09	9,254,110
2022-08-19	798.00	806.00	793.20	803.00	739.12	12,873,410
2022-08-18	797.40	802.00	794.40	798.20	734.70	3,616,293
2022-08-17	798.00	800.48	791.40	799.60	735.99	4,118,786
2022-08-16	786.80	802.00	783.61	799.40	735.81	5,780,720
2022-08-15	775.80	782.80	775.20	781.80	719.61	4,503,472
2022-08-12	789.00	792.20	776.40	778.00	716.11	2,712,233
2022-08-11	789.00	794.40	781.00	790.40	727.52	4,276,490
2022-08-10	793.20	802.40	787.00	789.60	726.79	5,986,564
2022-08-09	792.60	803.60	790.40	798.80	735.25	19,358,689
2022-08-08	795.00	800.40	791.52	791.60	728.63	5,654,514
2022-08-05	795.20	800.60	785.60	792.20	729.18	4,245,405
2022-08-04	799.20	803.80	787.70	793.80	730.65	6,743,667
2022-08-03	808.00	821.40	794.80	796.80	733.41	11,296,910
2022-08-02	786.80	805.50	783.40	802.20	738.38	10,944,930
2022-08-01	767.40	796.40	766.00	787.00	724.39	10,819,580
2022-07-29	780.00	781.36	748.40	770.00	708.75	12,853,880
2022-07-28	784.00	789.30	760.88	779.40	717.40	9,775,356
2022-07-27	784.20	786.60	777.40	782.00	719.79	10,182,440
2022-07-26	785.00	796.80	783.80	787.00	724.39	11,779,050
2022-07-25	778.40	782.20	766.33	780.80	718.69	11,340,250
2022-07-22	791.00	791.00	778.87	780.00	717.95	6,216,070
2022-07-21	808.60	808.60	772.10	783.20	720.90	9,926,379
2022-07-20	812.80	812.80	795.60	803.20	739.30	15,320,750
2022-07-19	806.00	811.20	799.23	811.20	746.67	6,961,662
2022-07-18	797.60	810.00	794.80	810.00	745.56	13,679,890
2022-07-15	798.60	804.00	789.80	792.60	729.55	12,420,780
2022-07-14	811.00	813.40	794.40	797.00	733.60	7,836,331
2022-07-13	820.40	821.55	797.33	809.60	745.19	17,026,689

← NewerPage 18 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.