BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2,046.50 | 2,057.50 | 2,027.00 | 2,046.50 | 2,046.50 | 3,285,285 |
| 2026-04-27 | 2,017.50 | 2,050.00 | 2,015.00 | 2,036.00 | 2,036.00 | 3,546,916 |
| 2026-04-24 | 2,070.50 | 2,071.00 | 2,011.50 | 2,020.50 | 2,020.50 | 11,352,253 |
| 2026-04-23 | 2,053.00 | 2,092.50 | 2,046.00 | 2,080.00 | 2,080.00 | 5,997,068 |
| 2026-04-22 | 2,155.00 | 2,164.50 | 2,113.00 | 2,113.00 | 2,113.00 | 4,031,269 |
| 2026-04-21 | 2,239.50 | 2,245.50 | 2,138.00 | 2,145.00 | 2,145.00 | 6,717,440 |
| 2026-04-20 | 2,247.00 | 2,250.50 | 2,225.00 | 2,239.50 | 2,239.50 | 3,868,802 |
← NewerPage 3 of 3 · 127 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.