BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	760.60	777.24	758.40	771.60	696.10	14,021,730
2022-04-11	745.60	765.12	739.40	765.00	690.14	8,448,855
2022-04-08	730.80	748.00	728.00	743.60	670.84	7,129,474
2022-04-07	731.40	734.80	722.40	734.80	662.90	6,585,567
2022-04-06	736.00	741.60	729.60	734.80	662.90	7,208,956
2022-04-05	728.60	743.80	724.80	740.80	668.31	8,218,011
2022-04-04	720.20	741.20	718.60	727.20	656.04	6,595,287
2022-04-01	719.80	725.00	707.20	713.80	643.95	8,941,491
2022-03-31	734.20	734.20	714.40	717.40	647.20	7,454,342
2022-03-30	714.20	730.60	711.40	730.60	659.11	17,758,391
2022-03-29	733.60	738.00	698.20	713.00	643.23	12,239,160
2022-03-28	751.00	760.60	727.00	731.60	660.01	9,419,755
2022-03-25	749.00	756.40	745.00	755.00	681.12	12,980,010
2022-03-24	733.40	748.80	733.40	748.80	675.53	6,987,952
2022-03-23	738.80	750.00	733.00	735.00	663.08	8,105,216
2022-03-22	738.00	738.80	728.40	736.80	664.70	13,091,320
2022-03-21	730.60	733.60	718.60	731.20	659.65	8,675,796
2022-03-18	724.00	727.20	715.80	722.80	652.07	21,202,400
2022-03-17	705.00	724.00	683.60	723.40	652.62	9,391,919
2022-03-16	725.20	729.00	695.40	706.00	636.92	15,555,400
2022-03-15	723.00	734.00	712.20	732.40	660.73	9,483,679
2022-03-14	739.40	749.60	718.20	723.60	652.80	9,845,178
2022-03-11	732.80	748.00	724.40	733.00	661.28	9,660,851
2022-03-10	727.00	734.40	713.60	734.20	662.36	8,436,967
2022-03-09	760.00	766.40	700.80	722.60	651.89	16,094,190
2022-03-08	746.60	754.40	718.40	754.40	680.58	18,025,350
2022-03-07	684.60	752.00	684.60	740.80	668.31	20,404,039
2022-03-04	694.60	710.00	689.80	691.60	623.93	26,962,359
2022-03-03	713.80	728.80	692.20	694.00	626.09	16,322,120
2022-03-02	746.40	748.80	718.40	724.00	653.16	18,844,740
2022-03-01	714.60	750.80	703.80	746.20	673.18	26,604,320
2022-02-28	714.00	756.00	707.80	719.60	649.19	38,701,539
2022-02-25	642.40	665.00	639.80	653.00	589.10	15,539,020
2022-02-24	594.80	639.92	592.20	631.80	569.98	22,401,131
2022-02-23	591.40	603.09	591.40	600.80	542.01	7,609,236
2022-02-22	587.20	596.80	584.60	593.00	534.98	13,355,670
2022-02-21	598.20	605.00	591.11	591.80	533.89	3,561,393
2022-02-18	596.60	598.94	591.40	597.40	538.94	11,087,610
2022-02-17	596.40	598.40	591.76	594.40	536.24	5,447,250
2022-02-16	596.60	602.60	593.60	598.20	539.67	10,761,610
2022-02-15	598.80	602.80	592.20	602.20	543.27	5,048,592
2022-02-14	603.00	610.52	595.20	600.00	541.29	8,912,354
2022-02-11	593.40	604.00	590.63	601.80	542.91	3,487,828
2022-02-10	591.80	598.00	590.68	597.00	538.58	4,281,972
2022-02-09	588.60	596.20	588.00	591.60	533.71	4,704,634
2022-02-08	582.60	588.20	578.00	585.60	528.30	5,615,745
2022-02-07	573.80	576.40	570.43	576.40	520.00	5,668,901
2022-02-04	574.80	575.60	565.80	572.60	516.57	5,786,757
2022-02-03	574.60	578.00	572.00	572.60	516.57	4,146,704
2022-02-02	580.40	581.70	568.60	572.20	516.21	7,011,252
2022-02-01	577.40	585.00	577.40	580.40	523.61	6,917,036
2022-01-31	595.00	595.60	576.60	577.20	520.72	8,803,111
2022-01-28	605.20	608.40	590.80	592.20	534.25	14,226,040
2022-01-27	605.60	613.40	602.80	604.00	544.90	8,972,354
2022-01-26	609.00	610.60	602.60	608.00	548.51	7,906,358
2022-01-25	601.40	609.80	598.00	603.00	544.00	10,938,800
2022-01-24	592.60	601.20	592.60	598.00	539.49	10,648,060
2022-01-21	596.40	601.80	593.35	597.00	538.58	10,456,180
2022-01-20	598.00	601.20	595.80	599.00	540.39	9,693,482
2022-01-19	597.60	601.60	594.60	598.40	539.85	6,908,440

← NewerPage 20 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.