BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,846.50 | 1,864.72 | 1,836.50 | 1,850.00 | 1,849.80 | 4,730,182 |
| 2025-11-03 | 1,883.50 | 1,892.50 | 1,856.50 | 1,863.50 | 1,863.30 | 8,316,164 |
| 2025-10-31 | 1,859.50 | 1,901.00 | 1,852.00 | 1,871.00 | 1,870.80 | 3,885,706 |
| 2025-10-30 | 1,853.50 | 1,866.00 | 1,849.00 | 1,860.50 | 1,860.30 | 2,949,114 |
| 2025-10-29 | 1,882.50 | 1,890.50 | 1,861.50 | 1,869.50 | 1,869.30 | 3,068,107 |
| 2025-10-28 | 1,863.50 | 1,904.00 | 1,846.00 | 1,882.50 | 1,882.30 | 5,027,936 |
| 2025-10-27 | 1,870.00 | 1,878.50 | 1,845.50 | 1,863.50 | 1,863.30 | 5,885,053 |
| 2025-10-24 | 1,871.50 | 1,880.00 | 1,833.50 | 1,861.50 | 1,861.30 | 11,680,410 |
| 2025-10-23 | 1,880.00 | 1,888.50 | 1,866.00 | 1,871.50 | 1,871.30 | 2,269,318 |
| 2025-10-22 | 1,908.50 | 1,912.00 | 1,871.00 | 1,871.00 | 1,857.30 | 19,519,480 |
| 2025-10-21 | 1,868.50 | 1,875.50 | 1,837.00 | 1,870.50 | 1,856.80 | 5,845,849 |
| 2025-10-20 | 1,850.00 | 1,865.50 | 1,842.50 | 1,862.00 | 1,848.37 | 9,127,487 |
← NewerPage 5 of 5 · 252 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.