BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,956.50 | 1,987.00 | 1,955.00 | 1,974.00 | 1,974.00 | 4,121,072 |
| 2026-01-29 | 1,997.00 | 1,999.50 | 1,967.00 | 1,973.50 | 1,973.50 | 7,471,588 |
| 2026-01-28 | 2,033.00 | 2,033.00 | 1,975.50 | 1,995.50 | 1,995.50 | 8,275,682 |
| 2026-01-27 | 1,990.00 | 2,012.00 | 1,975.00 | 2,012.00 | 2,012.00 | 4,431,817 |
| 2026-01-26 | 2,041.00 | 2,050.00 | 1,958.00 | 1,973.00 | 1,973.00 | 4,421,807 |
| 2026-01-23 | 1,984.00 | 2,032.00 | 1,978.50 | 2,027.00 | 2,027.00 | 6,116,104 |
| 2026-01-22 | 2,033.00 | 2,080.00 | 1,980.00 | 1,985.00 | 1,985.00 | 6,885,580 |
| 2026-01-21 | 2,055.00 | 2,081.00 | 2,035.00 | 2,062.00 | 2,062.00 | 8,026,732 |
| 2026-01-20 | 2,062.00 | 2,081.00 | 2,045.00 | 2,066.00 | 2,066.00 | 23,495,900 |
| 2026-01-19 | 2,114.00 | 2,159.00 | 2,081.00 | 2,086.00 | 2,086.00 | 4,767,342 |
| 2026-01-16 | 2,054.00 | 2,088.00 | 2,054.00 | 2,088.00 | 2,088.00 | 5,889,522 |
| 2026-01-15 | 2,038.00 | 2,052.00 | 2,027.00 | 2,041.00 | 2,041.00 | 4,193,322 |
| 2026-01-14 | 2,080.00 | 2,086.00 | 2,015.00 | 2,038.00 | 2,038.00 | 10,763,512 |
| 2026-01-13 | 2,068.00 | 2,113.00 | 2,059.00 | 2,072.00 | 2,072.00 | 7,170,632 |
| 2026-01-12 | 2,084.00 | 2,119.00 | 2,075.00 | 2,093.00 | 2,093.00 | 7,042,424 |
| 2026-01-09 | 2,032.00 | 2,074.00 | 2,026.00 | 2,053.00 | 2,053.00 | 7,350,393 |
| 2026-01-08 | 2,040.00 | 2,069.00 | 2,013.00 | 2,023.00 | 2,023.00 | 9,605,418 |
| 2026-01-07 | 1,886.00 | 1,939.50 | 1,885.00 | 1,926.00 | 1,926.00 | 6,269,947 |
| 2026-01-06 | 1,855.50 | 1,895.00 | 1,841.00 | 1,881.50 | 1,881.50 | 7,819,775 |
| 2026-01-05 | 1,797.50 | 1,851.00 | 1,796.00 | 1,851.00 | 1,851.00 | 8,562,385 |
| 2026-01-02 | 1,713.50 | 1,762.00 | 1,711.50 | 1,754.00 | 1,754.00 | 4,703,076 |
| 2025-12-31 | 1,716.00 | 1,725.00 | 1,704.00 | 1,714.00 | 1,714.00 | 1,390,061 |
| 2025-12-30 | 1,694.50 | 1,714.50 | 1,694.50 | 1,714.00 | 1,714.00 | 7,960,993 |
| 2025-12-29 | 1,702.50 | 1,710.50 | 1,679.00 | 1,698.50 | 1,698.50 | 2,349,090 |
| 2025-12-24 | 1,714.50 | 1,719.50 | 1,705.00 | 1,711.50 | 1,711.32 | 808,874 |
| 2025-12-23 | 1,715.00 | 1,728.50 | 1,686.00 | 1,710.00 | 1,709.82 | 2,660,365 |
| 2025-12-22 | 1,714.50 | 1,723.00 | 1,707.00 | 1,717.50 | 1,717.31 | 2,608,281 |
| 2025-12-19 | 1,716.00 | 1,736.00 | 1,707.50 | 1,724.00 | 1,723.81 | 7,006,895 |
| 2025-12-18 | 1,689.50 | 1,715.50 | 1,681.00 | 1,715.50 | 1,715.31 | 6,676,934 |
| 2025-12-17 | 1,650.00 | 1,696.50 | 1,640.85 | 1,681.00 | 1,680.82 | 5,476,388 |
| 2025-12-16 | 1,681.50 | 1,687.50 | 1,638.00 | 1,664.50 | 1,664.32 | 4,712,338 |
| 2025-12-15 | 1,689.00 | 1,703.00 | 1,670.00 | 1,693.50 | 1,693.32 | 5,743,653 |
| 2025-12-12 | 1,696.00 | 1,705.00 | 1,689.00 | 1,700.50 | 1,700.32 | 4,060,992 |
| 2025-12-11 | 1,710.50 | 1,717.00 | 1,683.75 | 1,691.00 | 1,690.82 | 6,740,165 |
| 2025-12-10 | 1,701.50 | 1,716.00 | 1,683.50 | 1,706.50 | 1,706.32 | 4,033,016 |
| 2025-12-09 | 1,716.50 | 1,741.11 | 1,693.50 | 1,726.50 | 1,726.31 | 4,828,421 |
| 2025-12-08 | 1,688.50 | 1,712.50 | 1,679.00 | 1,691.00 | 1,690.82 | 5,131,290 |
| 2025-12-05 | 1,699.00 | 1,699.50 | 1,662.00 | 1,673.00 | 1,672.82 | 4,396,114 |
| 2025-12-04 | 1,658.50 | 1,690.00 | 1,648.00 | 1,686.50 | 1,686.32 | 12,398,310 |
| 2025-12-03 | 1,640.00 | 1,644.50 | 1,622.00 | 1,643.50 | 1,643.32 | 14,306,860 |
| 2025-12-02 | 1,600.00 | 1,636.00 | 1,588.00 | 1,624.00 | 1,623.82 | 21,631,119 |
| 2025-12-01 | 1,630.00 | 1,632.50 | 1,597.50 | 1,609.50 | 1,609.33 | 6,963,303 |
| 2025-11-28 | 1,660.50 | 1,661.50 | 1,640.75 | 1,650.50 | 1,650.32 | 6,102,560 |
| 2025-11-27 | 1,673.50 | 1,673.50 | 1,636.50 | 1,654.00 | 1,653.82 | 10,521,930 |
| 2025-11-26 | 1,648.00 | 1,653.50 | 1,632.50 | 1,644.00 | 1,643.82 | 13,037,300 |
| 2025-11-25 | 1,657.00 | 1,664.00 | 1,617.00 | 1,621.00 | 1,620.83 | 12,380,140 |
| 2025-11-24 | 1,695.00 | 1,709.50 | 1,652.00 | 1,652.00 | 1,651.82 | 14,092,080 |
| 2025-11-21 | 1,734.00 | 1,743.00 | 1,695.00 | 1,713.00 | 1,712.82 | 9,325,552 |
| 2025-11-20 | 1,733.00 | 1,785.00 | 1,733.00 | 1,755.00 | 1,754.81 | 3,842,532 |
| 2025-11-19 | 1,802.00 | 1,803.50 | 1,708.50 | 1,724.50 | 1,724.31 | 6,275,189 |
| 2025-11-18 | 1,778.00 | 1,826.00 | 1,778.00 | 1,805.00 | 1,804.81 | 7,048,032 |
| 2025-11-17 | 1,805.00 | 1,830.50 | 1,798.00 | 1,805.00 | 1,804.81 | 10,055,270 |
| 2025-11-14 | 1,784.00 | 1,808.00 | 1,769.00 | 1,807.00 | 1,806.81 | 3,880,559 |
| 2025-11-13 | 1,794.50 | 1,807.50 | 1,787.00 | 1,806.50 | 1,806.31 | 4,377,253 |
| 2025-11-12 | 1,786.00 | 1,820.00 | 1,784.50 | 1,792.00 | 1,791.81 | 5,284,571 |
| 2025-11-11 | 1,824.50 | 1,833.00 | 1,798.00 | 1,799.00 | 1,798.81 | 3,139,282 |
| 2025-11-10 | 1,822.00 | 1,833.00 | 1,813.50 | 1,822.00 | 1,821.80 | 4,128,693 |
| 2025-11-07 | 1,799.50 | 1,809.00 | 1,787.50 | 1,807.00 | 1,806.81 | 2,617,204 |
| 2025-11-06 | 1,864.00 | 1,864.00 | 1,797.50 | 1,811.00 | 1,810.80 | 5,740,263 |
| 2025-11-05 | 1,846.50 | 1,858.50 | 1,832.50 | 1,848.50 | 1,848.30 | 7,660,315 |
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.