BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,846.50 | 1,858.50 | 1,832.50 | 1,848.50 | 1,848.30 | 7,660,315 |
| 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 |
| 2025-10-17 | 1,868.00 | 1,868.50 | 1,831.50 | 1,831.50 | 1,818.09 | 6,274,869 |
| 2025-10-16 | 1,889.50 | 1,920.00 | 1,873.50 | 1,908.00 | 1,894.03 | 3,071,105 |
| 2025-10-15 | 1,950.00 | 1,953.50 | 1,896.00 | 1,901.00 | 1,887.08 | 4,766,880 |
| 2025-10-14 | 1,946.00 | 1,960.00 | 1,915.50 | 1,954.50 | 1,940.19 | 3,435,561 |
| 2025-10-13 | 1,982.50 | 1,984.50 | 1,918.50 | 1,951.50 | 1,937.21 | 3,196,315 |
| 2025-10-10 | 2,010.00 | 2,014.00 | 1,960.00 | 1,982.50 | 1,967.98 | 3,579,141 |
| 2025-10-09 | 2,027.00 | 2,029.00 | 2,000.00 | 2,015.00 | 2,000.25 | 3,245,209 |
| 2025-10-08 | 2,000.00 | 2,038.00 | 1,994.27 | 2,029.00 | 2,014.14 | 2,797,904 |
| 2025-10-07 | 2,013.00 | 2,014.00 | 1,979.50 | 1,992.50 | 1,977.91 | 3,966,809 |
| 2025-10-06 | 2,050.00 | 2,056.66 | 2,008.62 | 2,016.00 | 2,001.24 | 2,649,470 |
| 2025-10-03 | 2,060.00 | 2,072.00 | 2,052.00 | 2,055.00 | 2,039.95 | 2,386,508 |
| 2025-10-02 | 2,044.00 | 2,071.00 | 2,035.00 | 2,060.00 | 2,044.92 | 3,170,609 |
| 2025-10-01 | 2,070.00 | 2,073.00 | 2,021.00 | 2,037.00 | 2,022.08 | 8,994,561 |
| 2025-09-30 | 2,045.00 | 2,060.00 | 2,021.00 | 2,059.00 | 2,043.92 | 5,687,578 |
| 2025-09-29 | 2,041.00 | 2,069.00 | 2,025.00 | 2,046.00 | 2,031.02 | 5,307,470 |
| 2025-09-26 | 1,997.00 | 2,033.00 | 1,997.00 | 2,012.00 | 1,997.27 | 8,769,374 |
| 2025-09-25 | 1,993.50 | 2,016.00 | 1,978.00 | 1,998.50 | 1,983.87 | 5,198,494 |
| 2025-09-24 | 1,988.50 | 1,994.50 | 1,951.00 | 1,993.50 | 1,978.90 | 13,320,480 |
| 2025-09-23 | 1,989.00 | 1,989.00 | 1,939.00 | 1,951.00 | 1,936.71 | 4,324,030 |
| 2025-09-22 | 1,956.00 | 1,974.00 | 1,949.00 | 1,967.50 | 1,953.09 | 7,741,081 |
| 2025-09-19 | 1,960.00 | 1,979.00 | 1,944.50 | 1,951.50 | 1,937.21 | 11,539,830 |
| 2025-09-18 | 1,964.50 | 1,976.50 | 1,941.00 | 1,950.00 | 1,935.72 | 4,117,164 |
| 2025-09-17 | 2,006.00 | 2,016.00 | 1,946.50 | 1,955.50 | 1,941.18 | 3,290,341 |
| 2025-09-16 | 2,010.00 | 2,034.00 | 1,993.50 | 1,996.50 | 1,981.88 | 5,603,651 |
| 2025-09-15 | 1,984.00 | 2,016.00 | 1,978.00 | 2,016.00 | 2,001.24 | 5,303,156 |
| 2025-09-12 | 1,953.50 | 1,986.00 | 1,948.75 | 1,981.00 | 1,966.49 | 4,609,778 |
| 2025-09-11 | 1,855.00 | 1,947.50 | 1,847.50 | 1,947.50 | 1,933.24 | 7,898,090 |
| 2025-09-10 | 1,798.00 | 1,837.00 | 1,796.00 | 1,832.00 | 1,818.59 | 6,771,246 |
| 2025-09-09 | 1,792.00 | 1,796.00 | 1,771.33 | 1,792.50 | 1,779.37 | 2,922,394 |
| 2025-09-08 | 1,785.00 | 1,795.50 | 1,768.50 | 1,795.50 | 1,782.35 | 2,900,538 |
| 2025-09-05 | 1,757.50 | 1,787.50 | 1,756.50 | 1,777.00 | 1,763.99 | 2,338,550 |
| 2025-09-04 | 1,780.50 | 1,784.00 | 1,746.50 | 1,761.00 | 1,748.11 | 2,642,807 |
| 2025-09-03 | 1,772.00 | 1,779.50 | 1,763.38 | 1,777.50 | 1,764.48 | 2,833,782 |
| 2025-09-02 | 1,791.00 | 1,796.50 | 1,759.00 | 1,767.50 | 1,754.56 | 2,730,455 |
| 2025-09-01 | 1,786.00 | 1,813.50 | 1,780.50 | 1,791.00 | 1,777.89 | 2,335,840 |
| 2025-08-29 | 1,761.00 | 1,792.00 | 1,753.00 | 1,757.50 | 1,744.63 | 3,743,618 |
| 2025-08-28 | 1,762.00 | 1,772.50 | 1,744.02 | 1,767.00 | 1,754.06 | 2,562,710 |
| 2025-08-27 | 1,764.00 | 1,777.50 | 1,754.00 | 1,766.50 | 1,753.56 | 2,992,444 |
| 2025-08-26 | 1,780.00 | 1,782.00 | 1,762.50 | 1,771.50 | 1,758.53 | 5,837,520 |
| 2025-08-22 | 1,754.00 | 1,774.50 | 1,753.50 | 1,764.00 | 1,751.08 | 2,762,992 |
| 2025-08-21 | 1,742.00 | 1,768.50 | 1,740.00 | 1,759.50 | 1,746.62 | 2,734,671 |
| 2025-08-20 | 1,685.50 | 1,736.50 | 1,675.00 | 1,727.00 | 1,714.35 | 5,112,819 |
| 2025-08-19 | 1,784.00 | 1,792.00 | 1,707.00 | 1,721.00 | 1,708.40 | 5,731,463 |
| 2025-08-18 | 1,774.00 | 1,801.50 | 1,773.00 | 1,790.50 | 1,777.39 | 4,607,152 |
| 2025-08-15 | 1,777.50 | 1,784.50 | 1,746.00 | 1,760.00 | 1,747.11 | 3,618,256 |
| 2025-08-14 | 1,736.00 | 1,788.00 | 1,736.00 | 1,775.00 | 1,762.00 | 4,082,478 |
| 2025-08-13 | 1,745.50 | 1,765.00 | 1,731.50 | 1,731.50 | 1,718.82 | 4,337,304 |
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.