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 |
| 2026-07-17 | 1,818.00 | 1,890.50 | 1,817.00 | 1,880.00 | 1,880.00 | 5,506,231 |
| 2026-07-16 | 1,796.50 | 1,834.00 | 1,781.50 | 1,834.00 | 1,834.00 | 3,538,816 |
| 2026-07-15 | 1,832.00 | 1,840.50 | 1,813.00 | 1,813.00 | 1,813.00 | 5,364,955 |
| 2026-07-14 | 1,858.50 | 1,864.50 | 1,815.00 | 1,853.00 | 1,853.00 | 3,236,617 |
| 2026-07-13 | 1,853.00 | 1,864.00 | 1,842.00 | 1,848.00 | 1,848.00 | 10,147,999 |
| 2026-07-10 | 1,848.00 | 1,855.00 | 1,829.50 | 1,851.00 | 1,851.00 | 3,445,655 |
| 2026-07-09 | 1,918.00 | 1,935.00 | 1,839.00 | 1,839.00 | 1,839.00 | 5,572,860 |
| 2026-07-08 | 1,962.50 | 1,980.50 | 1,912.50 | 1,925.00 | 1,925.00 | 4,926,074 |
| 2026-07-07 | 2,018.00 | 2,046.00 | 1,969.00 | 1,971.00 | 1,971.00 | 9,657,204 |
| 2026-07-06 | 1,990.00 | 2,036.00 | 1,985.50 | 2,025.00 | 2,025.00 | 7,248,003 |
| 2026-07-03 | 1,998.50 | 2,001.00 | 1,959.00 | 1,981.50 | 1,981.50 | 3,204,620 |
| 2026-07-02 | 1,874.00 | 2,006.00 | 1,872.50 | 1,982.50 | 1,982.50 | 7,431,284 |
| 2026-07-01 | 1,849.00 | 1,896.50 | 1,844.00 | 1,880.00 | 1,880.00 | 5,733,247 |
| 2026-06-30 | 1,810.50 | 1,846.00 | 1,805.50 | 1,844.00 | 1,844.00 | 7,356,108 |
| 2026-06-29 | 1,793.50 | 1,810.50 | 1,774.00 | 1,808.00 | 1,808.00 | 6,813,794 |
| 2026-06-26 | 1,791.50 | 1,808.50 | 1,758.00 | 1,808.00 | 1,808.00 | 5,795,792 |
| 2026-06-25 | 1,820.50 | 1,824.50 | 1,737.00 | 1,792.00 | 1,792.00 | 15,674,572 |
| 2026-06-24 | 1,837.50 | 1,840.50 | 1,783.00 | 1,824.50 | 1,824.50 | 7,350,170 |
| 2026-06-23 | 1,811.00 | 1,835.50 | 1,802.50 | 1,825.00 | 1,825.00 | 5,893,815 |
| 2026-06-22 | 1,819.00 | 1,838.00 | 1,783.00 | 1,811.00 | 1,811.00 | 9,131,386 |
| 2026-06-19 | 1,855.00 | 1,868.00 | 1,841.50 | 1,846.50 | 1,846.50 | 17,450,360 |
| 2026-06-18 | 1,854.00 | 1,867.50 | 1,815.00 | 1,840.00 | 1,840.00 | 9,074,103 |
| 2026-06-17 | 1,872.00 | 1,881.00 | 1,848.50 | 1,865.00 | 1,865.00 | 4,717,696 |
| 2026-06-16 | 1,838.00 | 1,876.50 | 1,831.50 | 1,860.50 | 1,860.50 | 5,596,854 |
| 2026-06-15 | 1,918.50 | 1,921.50 | 1,819.50 | 1,820.50 | 1,820.50 | 14,499,300 |
| 2026-06-12 | 1,958.50 | 1,962.50 | 1,885.50 | 1,911.00 | 1,911.00 | 6,627,285 |
| 2026-06-11 | 1,938.00 | 1,976.50 | 1,928.50 | 1,942.50 | 1,942.50 | 8,142,251 |
| 2026-06-10 | 1,941.50 | 1,964.50 | 1,921.50 | 1,940.00 | 1,940.00 | 3,393,417 |
| 2026-06-09 | 1,952.50 | 1,962.50 | 1,926.00 | 1,933.50 | 1,933.50 | 4,533,203 |
| 2026-06-08 | 1,907.50 | 1,966.00 | 1,900.00 | 1,950.00 | 1,950.00 | 4,115,087 |
| 2026-06-05 | 1,924.00 | 1,953.50 | 1,922.00 | 1,930.50 | 1,930.50 | 3,353,241 |
| 2026-06-04 | 1,900.00 | 1,923.00 | 1,883.50 | 1,916.00 | 1,916.00 | 4,406,913 |
| 2026-06-03 | 1,894.00 | 1,920.50 | 1,888.00 | 1,900.00 | 1,900.00 | 3,877,075 |
| 2026-06-02 | 1,933.00 | 1,942.50 | 1,894.50 | 1,908.50 | 1,908.50 | 3,162,707 |
| 2026-06-01 | 2,012.00 | 2,020.00 | 1,912.00 | 1,921.00 | 1,921.00 | 4,978,973 |
| 2026-05-29 | 2,029.00 | 2,045.00 | 2,019.00 | 2,023.00 | 2,023.00 | 11,573,573 |
| 2026-05-28 | 1,964.50 | 2,027.00 | 1,964.50 | 2,019.00 | 2,019.00 | 6,250,236 |
| 2026-05-27 | 1,976.00 | 1,992.50 | 1,955.50 | 1,965.50 | 1,965.50 | 6,070,591 |
| 2026-05-26 | 1,984.50 | 2,017.00 | 1,969.50 | 1,990.00 | 1,990.00 | 3,911,543 |
| 2026-05-22 | 1,961.00 | 1,995.50 | 1,945.50 | 1,993.50 | 1,993.50 | 4,443,238 |
| 2026-05-21 | 1,930.00 | 1,961.00 | 1,918.00 | 1,953.00 | 1,953.00 | 4,026,806 |
| 2026-05-20 | 1,900.00 | 1,930.50 | 1,878.50 | 1,926.00 | 1,926.00 | 4,326,642 |
| 2026-05-19 | 1,885.00 | 1,942.00 | 1,883.00 | 1,902.00 | 1,902.00 | 4,114,773 |
| 2026-05-18 | 1,845.00 | 1,890.50 | 1,837.50 | 1,880.50 | 1,880.50 | 5,818,468 |
| 2026-05-15 | 1,928.00 | 1,930.50 | 1,846.50 | 1,850.50 | 1,850.50 | 5,696,924 |
| 2026-05-14 | 1,932.00 | 1,944.50 | 1,910.00 | 1,923.00 | 1,923.00 | 4,031,968 |
| 2026-05-13 | 1,951.50 | 1,955.00 | 1,882.00 | 1,928.50 | 1,928.50 | 4,735,792 |
| 2026-05-12 | 1,900.00 | 1,935.00 | 1,894.00 | 1,926.00 | 1,926.00 | 6,993,948 |
| 2026-05-11 | 1,942.50 | 1,949.50 | 1,883.50 | 1,923.50 | 1,923.50 | 6,069,632 |
| 2026-05-08 | 1,999.60 | 2,002.50 | 1,932.80 | 1,933.80 | 1,933.80 | 6,388,769 |
| 2026-05-07 | 2,084.00 | 2,084.00 | 1,961.80 | 1,991.80 | 1,991.80 | 7,223,597 |
| 2026-05-06 | 2,094.50 | 2,117.50 | 2,063.50 | 2,089.50 | 2,089.50 | 6,140,286 |
| 2026-05-05 | 2,034.50 | 2,088.00 | 2,024.00 | 2,077.00 | 2,077.00 | 4,297,523 |
| 2026-05-01 | 2,020.00 | 2,036.50 | 2,014.00 | 2,034.50 | 2,034.50 | 2,195,416 |
| 2026-04-30 | 2,000.00 | 2,049.00 | 1,988.00 | 2,042.50 | 2,042.50 | 17,090,004 |
| 2026-04-29 | 2,046.00 | 2,050.50 | 1,992.00 | 2,001.00 | 2,001.00 | 7,244,259 |
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.