BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,924.50 | 1,996.00 | 1,914.50 | 1,965.00 | 1,965.00 | 10,533,447 |
| 2026-07-22 | 1,903.50 | 1,939.50 | 1,899.50 | 1,924.00 | 1,924.00 | 3,681,878 |
| 2026-07-21 | 1,889.50 | 1,944.00 | 1,864.00 | 1,909.00 | 1,909.00 | 6,251,043 |
| 2026-07-20 | 1,878.50 | 1,902.00 | 1,872.00 | 1,875.00 | 1,875.00 | 5,066,385 |
← NewerPage 2 of 2 · 64 trading days
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.