BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	810.20	829.98	807.20	820.40	755.14	5,509,947
2022-07-11	814.00	817.40	807.00	812.00	747.40	5,476,505
2022-07-08	812.80	826.00	800.60	809.80	745.38	6,179,004
2022-07-07	823.40	825.20	807.60	816.40	751.45	11,346,390
2022-07-06	803.00	824.20	802.00	817.80	752.74	7,358,312
2022-07-05	833.40	835.75	802.60	804.60	740.59	12,958,900
2022-07-04	841.00	847.42	833.96	836.00	769.49	3,804,464
2022-07-01	828.00	842.36	827.20	838.40	771.70	6,447,603
2022-06-30	821.80	832.20	820.40	830.20	764.16	9,007,380
2022-06-29	823.00	840.68	822.20	827.00	761.21	13,217,750
2022-06-28	802.00	826.60	799.20	826.60	760.84	16,620,500
2022-06-27	786.40	804.00	784.84	798.60	735.07	9,995,062
2022-06-24	760.40	783.40	755.80	783.00	720.71	13,632,820
2022-06-23	759.40	777.60	757.20	764.00	703.22	7,325,879
2022-06-22	759.60	764.00	751.69	760.00	699.54	9,312,354
2022-06-21	763.20	767.60	758.20	762.00	701.38	5,675,964
2022-06-20	759.80	761.00	748.80	758.00	697.70	6,587,918
2022-06-17	760.20	763.00	744.76	754.40	694.39	15,301,380
2022-06-16	765.60	771.80	754.80	757.60	697.33	11,047,850
2022-06-15	773.40	778.00	762.00	763.60	702.85	19,822,010
2022-06-14	769.60	779.80	766.60	774.80	713.16	11,904,880
2022-06-13	774.20	786.83	758.20	765.00	704.14	14,017,600
2022-06-10	774.20	785.94	767.20	771.20	709.85	7,286,020
2022-06-09	791.40	791.40	776.80	777.40	715.56	7,213,771
2022-06-08	793.40	796.00	783.80	792.60	729.55	7,756,380
2022-06-07	791.80	800.40	788.80	793.80	730.65	10,015,130
2022-06-06	792.00	799.00	785.40	794.20	731.02	9,716,263
2022-06-01	757.60	780.08	756.00	778.20	716.29	8,489,129
2022-05-31	760.20	767.20	750.40	756.00	695.86	16,088,340
2022-05-30	766.00	772.40	758.60	761.60	701.01	8,815,340
2022-05-27	768.00	777.40	766.20	766.80	705.80	6,744,047
2022-05-26	763.00	771.00	763.00	771.00	709.67	5,179,318
2022-05-25	772.60	777.60	764.20	764.80	703.96	5,022,160
2022-05-24	761.00	775.40	758.50	769.40	708.19	10,863,820
2022-05-23	755.00	765.44	748.40	763.00	702.30	5,464,897
2022-05-20	750.00	757.40	743.35	748.60	689.05	9,450,364
2022-05-19	755.00	762.00	744.40	747.80	688.31	24,247,529
2022-05-18	757.20	763.00	752.60	755.20	695.12	9,131,450
2022-05-17	753.60	758.00	748.00	758.00	697.70	3,942,273
2022-05-16	740.60	758.80	736.00	753.60	693.65	4,960,398
2022-05-13	732.20	742.00	722.60	741.20	682.24	4,928,731
2022-05-12	736.60	741.08	728.33	731.40	673.22	11,302,340
2022-05-11	747.00	752.80	735.60	744.80	685.55	10,634,400
2022-05-10	749.00	750.60	734.20	745.80	686.47	7,993,963
2022-05-09	756.00	764.51	743.20	744.20	685.00	8,674,897
2022-05-06	758.60	776.80	754.60	756.00	695.86	9,913,516
2022-05-05	762.20	766.97	747.00	760.00	699.54	12,572,410
2022-05-04	768.40	782.40	734.80	765.60	704.70	11,591,200
2022-05-03	748.00	771.20	742.40	766.60	705.62	13,176,280
2022-04-29	734.80	741.00	729.80	740.00	681.13	8,945,094
2022-04-28	728.20	736.20	717.20	731.60	673.40	9,730,688
2022-04-27	725.80	726.40	715.18	725.00	667.33	10,504,570
2022-04-26	737.80	737.80	727.00	727.00	669.17	13,455,900
2022-04-25	742.00	742.00	727.40	732.20	673.95	11,344,270
2022-04-22	739.60	753.00	738.40	745.00	685.73	11,303,320
2022-04-21	744.80	747.40	730.60	741.20	682.24	12,719,850
2022-04-20	760.00	767.80	754.20	764.60	689.78	8,833,750
2022-04-19	766.20	770.20	758.40	760.00	685.63	21,570,250
2022-04-14	758.60	766.80	752.40	765.40	690.51	8,888,185
2022-04-13	770.80	776.60	759.80	760.20	685.81	4,093,524

← NewerPage 19 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.