BAE Systems plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	597.60	601.60	594.60	598.40	539.85	6,908,440
2022-01-18	588.80	599.40	588.80	599.00	540.39	6,172,389
2022-01-17	584.00	593.20	580.20	590.40	532.63	4,867,259
2022-01-14	575.00	582.80	574.00	579.80	523.07	5,767,344
2022-01-13	571.20	578.60	568.20	578.20	521.62	6,129,135
2022-01-12	572.80	576.20	571.80	573.80	517.65	5,798,397
2022-01-11	575.20	576.40	569.66	571.20	515.31	7,374,209
2022-01-10	558.40	572.80	556.80	572.00	516.03	11,790,240
2022-01-07	548.40	560.00	547.80	558.60	503.94	5,497,488
2022-01-06	541.20	553.00	540.31	549.80	496.00	5,418,916
2022-01-05	553.20	557.40	547.00	547.00	493.48	6,608,487
2022-01-04	550.40	558.40	533.00	554.60	500.33	6,085,072
2021-12-31	548.00	551.00	546.80	549.80	496.00	1,387,265
2021-12-30	548.80	551.60	546.74	549.40	495.64	2,432,540
2021-12-29	548.40	555.80	547.20	548.80	495.10	4,620,602
2021-12-24	544.80	548.20	543.80	545.20	491.85	752,856
2021-12-23	545.00	546.80	542.60	543.80	490.59	2,903,083
2021-12-22	539.40	544.20	538.80	544.20	490.95	4,259,188
2021-12-21	531.40	539.60	529.60	539.20	486.44	4,530,937
2021-12-20	525.80	531.60	517.40	528.80	477.06	10,724,780
2021-12-17	533.60	536.63	530.00	532.60	480.49	16,687,570
2021-12-16	538.00	539.20	533.20	535.20	482.83	5,316,412
2021-12-15	541.20	542.80	528.80	531.00	479.04	5,885,422
2021-12-14	534.60	543.00	530.00	539.20	486.44	7,313,590
2021-12-13	550.60	552.60	543.00	544.80	491.49	4,190,474
2021-12-10	548.80	552.80	547.96	550.00	496.18	5,245,259
2021-12-09	563.20	564.80	548.00	550.00	496.18	3,662,271
2021-12-08	557.00	558.40	548.76	554.20	499.97	5,867,512
2021-12-07	559.00	561.40	556.60	558.20	503.58	3,553,272
2021-12-06	554.00	560.00	552.80	558.80	504.12	5,315,995
2021-12-03	554.80	555.80	548.60	550.80	496.90	3,529,963
2021-12-02	549.40	552.80	547.00	551.60	497.63	4,828,207
2021-12-01	549.20	555.60	548.80	553.60	499.43	5,600,625
2021-11-30	546.20	553.80	535.60	548.20	494.56	21,422,920
2021-11-29	552.80	554.35	545.56	549.80	496.00	8,177,987
2021-11-26	549.20	551.20	540.20	549.80	496.00	13,783,610
2021-11-25	564.40	564.60	557.60	561.20	506.29	4,085,101
2021-11-24	567.60	568.27	562.00	563.80	508.63	9,562,527
2021-11-23	561.80	571.80	561.40	568.60	512.96	4,455,317
2021-11-22	566.00	567.40	560.40	563.80	508.63	6,012,066
2021-11-19	572.40	572.45	559.60	565.00	509.71	12,898,360
2021-11-18	566.00	570.80	563.06	568.80	513.14	25,694,760
2021-11-17	561.20	566.80	560.20	565.20	509.90	5,066,076
2021-11-16	571.20	572.20	563.60	563.60	508.45	6,348,606
2021-11-15	568.20	574.00	568.20	570.80	514.95	5,879,465
2021-11-12	569.80	573.00	569.00	570.80	514.95	6,331,014
2021-11-11	568.80	572.20	567.00	571.00	515.13	4,323,026
2021-11-10	566.40	571.40	564.60	570.00	514.23	9,166,670
2021-11-09	570.80	577.60	567.80	567.80	512.24	5,883,662
2021-11-08	568.20	575.80	568.13	571.60	515.67	5,746,009
2021-11-05	567.00	577.20	566.58	574.00	517.83	5,267,096
2021-11-04	561.80	569.80	555.73	567.00	511.52	8,104,615
2021-11-03	553.00	562.40	550.20	560.60	505.75	7,414,275
2021-11-02	554.20	556.60	549.80	554.00	499.79	5,048,402
2021-11-01	553.60	556.40	550.20	553.60	499.43	6,459,065
2021-10-29	552.60	557.00	549.60	551.80	497.81	7,260,559
2021-10-28	558.00	560.60	553.80	555.40	501.05	6,218,492
2021-10-27	560.60	562.80	550.96	558.20	503.58	6,797,528
2021-10-26	571.60	576.00	558.60	562.80	507.73	12,399,560
2021-10-25	591.60	592.60	571.80	574.00	517.83	7,896,135

← NewerPage 21 of 22 · 1,267 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.