Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BA.LSE stock page

BAE Systems plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,046.502,057.502,027.002,046.502,046.503,285,285
2026-04-272,017.502,050.002,015.002,036.002,036.003,546,916
2026-04-242,070.502,071.002,011.502,020.502,020.5011,352,253
2026-04-232,053.002,092.502,046.002,080.002,080.005,997,068
2026-04-222,155.002,164.502,113.002,113.002,113.004,031,269
2026-04-212,239.502,245.502,138.002,145.002,145.006,717,440
2026-04-202,247.002,250.502,225.002,239.502,239.503,868,802
2026-04-172,227.502,300.502,215.502,255.502,255.5024,646,444
2026-04-162,255.502,260.002,210.002,216.502,216.502,793,071
2026-04-152,235.502,263.502,220.002,251.502,251.503,250,163
2026-04-142,238.502,239.502,203.002,231.502,231.504,784,544
2026-04-132,197.002,257.502,187.502,245.502,245.503,980,891
2026-04-102,259.502,283.502,176.502,194.002,194.0010,385,416
2026-04-092,299.002,303.502,258.502,269.002,269.003,807,866
2026-04-082,300.002,305.002,250.502,288.502,288.508,389,119
2026-04-072,296.002,296.002,249.502,271.502,271.503,906,518
2026-04-022,275.002,302.002,261.002,289.002,289.009,515,195
2026-04-012,228.002,307.002,207.002,295.002,295.009,954,131
2026-03-312,109.002,200.002,109.002,200.002,200.007,879,181
2026-03-302,045.002,139.002,034.002,132.002,132.009,787,477
2026-03-272,093.002,096.002,051.002,067.002,067.004,857,208
2026-03-262,137.002,150.002,093.002,093.002,093.009,078,719
2026-03-252,155.002,167.002,131.002,156.002,156.005,229,875
2026-03-242,124.002,129.002,083.002,127.002,127.0010,629,529
2026-03-232,185.002,210.002,140.002,140.002,140.0012,766,052
2026-03-202,302.002,303.002,237.002,250.002,250.0012,379,430
2026-03-192,337.002,340.002,263.002,308.002,308.006,843,178
2026-03-182,328.002,360.002,320.002,330.002,330.007,839,803
2026-03-172,304.002,346.002,288.002,331.002,331.006,016,301
2026-03-162,314.002,332.002,297.002,322.002,322.0010,505,895
2026-03-132,295.002,315.002,272.002,307.002,307.007,510,017
2026-03-122,247.002,313.002,246.002,298.002,298.007,899,022
2026-03-112,244.002,244.002,179.002,228.002,228.005,624,027
2026-03-102,259.002,263.002,206.002,249.002,249.006,600,352
2026-03-092,195.002,268.002,179.002,259.002,259.006,499,691
2026-03-062,166.002,226.002,166.002,214.002,214.005,300,816
2026-03-052,292.002,294.002,142.002,150.002,150.0012,294,443
2026-03-042,195.002,283.002,193.002,269.002,269.006,972,237
2026-03-032,250.002,255.002,184.002,220.002,220.0012,414,439
2026-03-022,239.002,288.002,189.002,241.002,241.0014,927,792
2026-02-272,130.002,143.002,111.002,112.002,112.0015,346,636
2026-02-262,109.002,130.002,092.002,118.002,118.003,781,605
2026-02-252,149.002,149.002,103.002,106.002,106.005,230,704
2026-02-242,136.002,151.002,104.002,141.002,141.008,995,272
2026-02-232,145.002,150.002,119.002,137.002,137.004,390,453
2026-02-202,170.002,178.002,139.002,165.002,165.008,950,529
2026-02-192,117.002,166.002,088.002,163.002,163.0011,310,721
2026-02-182,075.002,156.002,075.002,110.002,110.0011,416,289
2026-02-172,037.002,037.002,001.002,029.002,029.005,884,734
2026-02-161,980.002,035.001,979.002,029.002,029.005,999,236
2026-02-131,929.501,982.001,929.501,968.001,968.004,518,340
2026-02-121,947.001,949.501,914.501,925.001,925.003,607,505
2026-02-111,913.001,937.001,895.501,925.501,925.503,500,683
2026-02-101,944.001,950.501,911.001,924.001,924.003,831,273
2026-02-091,888.501,943.501,880.501,943.501,943.506,702,539
2026-02-061,846.501,881.501,838.501,879.001,879.005,616,189
2026-02-051,850.501,883.001,837.501,856.501,856.506,829,839
2026-02-041,939.501,953.501,874.501,874.501,874.506,045,744
2026-02-031,937.501,948.001,910.001,931.501,931.504,295,712
2026-02-021,901.001,945.001,900.001,922.001,922.005,183,705
← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2322.8000 GBX
2025-10-2313.5000 GBX
2025-04-1720.6000 GBX
2024-10-2412.4000 GBX
2024-04-1818.5000 GBX
2023-10-1911.5000 GBX
2023-04-2016.6000 GBX
2022-10-2010.4000 GBX
2022-04-2115.2000 GBX
2021-10-219.9000 GBX
2021-04-2214.3000 GBX
2020-10-229.4000 GBX
2020-08-0613.8000 GBX
2019-10-179.4000 GBX
2019-04-1813.2000 GBX

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.