BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,710.00 | 1,728.00 | 1,706.50 | 1,728.00 | 1,715.35 | 3,935,497 |
| 2025-08-11 | 1,717.50 | 1,723.50 | 1,696.00 | 1,716.00 | 1,703.43 | 4,802,518 |
| 2025-08-08 | 1,765.00 | 1,775.00 | 1,724.00 | 1,737.50 | 1,724.78 | 7,269,694 |
| 2025-08-07 | 1,843.50 | 1,845.50 | 1,753.00 | 1,758.50 | 1,745.62 | 4,362,865 |
| 2025-08-06 | 1,851.50 | 1,858.00 | 1,833.00 | 1,858.00 | 1,844.39 | 1,968,602 |
| 2025-08-05 | 1,837.50 | 1,851.50 | 1,827.00 | 1,838.50 | 1,825.04 | 2,011,874 |
| 2025-08-04 | 1,843.00 | 1,857.00 | 1,827.00 | 1,835.50 | 1,822.06 | 2,829,753 |
| 2025-08-01 | 1,799.50 | 1,818.00 | 1,786.50 | 1,816.50 | 1,803.20 | 3,888,872 |
| 2025-07-31 | 1,804.00 | 1,822.50 | 1,791.50 | 1,804.00 | 1,790.79 | 5,610,155 |
| 2025-07-30 | 1,830.00 | 1,832.50 | 1,746.65 | 1,785.00 | 1,771.93 | 6,795,371 |
| 2025-07-29 | 1,806.50 | 1,835.00 | 1,806.00 | 1,821.00 | 1,807.67 | 7,636,268 |
| 2025-07-28 | 1,847.50 | 1,848.50 | 1,797.50 | 1,805.00 | 1,791.78 | 4,003,085 |
| 2025-07-25 | 1,850.00 | 1,854.00 | 1,824.00 | 1,846.50 | 1,832.98 | 7,095,896 |
| 2025-07-24 | 1,859.50 | 1,885.50 | 1,847.00 | 1,850.00 | 1,836.45 | 2,251,341 |
| 2025-07-23 | 1,865.50 | 1,872.50 | 1,842.50 | 1,859.00 | 1,845.39 | 3,734,949 |
| 2025-07-22 | 1,889.00 | 1,903.50 | 1,844.50 | 1,859.50 | 1,845.88 | 4,884,765 |
| 2025-07-21 | 1,928.00 | 1,933.00 | 1,886.00 | 1,900.50 | 1,886.58 | 6,810,399 |
| 2025-07-18 | 1,906.00 | 1,940.00 | 1,902.50 | 1,940.00 | 1,925.79 | 5,558,195 |
| 2025-07-17 | 1,858.50 | 1,899.00 | 1,858.50 | 1,899.00 | 1,885.09 | 3,688,415 |
| 2025-07-16 | 1,878.00 | 1,880.50 | 1,856.50 | 1,860.50 | 1,846.88 | 3,633,249 |
| 2025-07-15 | 1,915.00 | 1,915.50 | 1,877.50 | 1,882.50 | 1,868.72 | 3,338,824 |
| 2025-07-14 | 1,905.50 | 1,920.05 | 1,890.50 | 1,910.50 | 1,896.51 | 4,152,464 |
| 2025-07-11 | 1,872.50 | 1,904.50 | 1,870.00 | 1,899.50 | 1,885.59 | 2,933,397 |
| 2025-07-10 | 1,879.00 | 1,900.50 | 1,867.00 | 1,877.00 | 1,863.26 | 3,329,363 |
| 2025-07-09 | 1,883.50 | 1,901.00 | 1,851.50 | 1,876.50 | 1,862.76 | 3,701,006 |
| 2025-07-08 | 1,877.50 | 1,892.50 | 1,870.50 | 1,876.50 | 1,862.76 | 4,166,098 |
| 2025-07-07 | 1,859.00 | 1,879.50 | 1,856.50 | 1,874.50 | 1,860.77 | 3,786,879 |
| 2025-07-04 | 1,871.50 | 1,880.00 | 1,855.95 | 1,879.50 | 1,865.74 | 2,056,061 |
| 2025-07-03 | 1,870.00 | 1,878.00 | 1,848.50 | 1,876.50 | 1,862.76 | 3,332,800 |
| 2025-07-02 | 1,864.50 | 1,872.00 | 1,822.00 | 1,849.50 | 1,835.96 | 7,924,960 |
| 2025-07-01 | 1,884.00 | 1,891.00 | 1,861.00 | 1,863.00 | 1,849.36 | 9,552,704 |
| 2025-06-30 | 1,870.00 | 1,886.50 | 1,866.00 | 1,886.50 | 1,872.69 | 5,176,806 |
| 2025-06-27 | 1,888.50 | 1,896.00 | 1,855.50 | 1,862.00 | 1,848.37 | 4,613,646 |
| 2025-06-26 | 1,816.50 | 1,892.00 | 1,816.00 | 1,887.50 | 1,873.68 | 12,147,620 |
| 2025-06-25 | 1,810.00 | 1,827.00 | 1,801.00 | 1,819.00 | 1,805.68 | 20,596,930 |
| 2025-06-24 | 1,861.50 | 1,864.50 | 1,798.50 | 1,801.00 | 1,787.81 | 10,188,660 |
| 2025-06-23 | 1,910.00 | 1,911.48 | 1,852.00 | 1,880.00 | 1,866.23 | 12,815,470 |
| 2025-06-20 | 1,919.50 | 1,933.00 | 1,897.91 | 1,898.00 | 1,884.10 | 13,950,580 |
| 2025-06-19 | 1,935.50 | 1,945.00 | 1,919.56 | 1,920.00 | 1,905.94 | 3,570,530 |
| 2025-06-18 | 1,931.00 | 1,951.50 | 1,928.00 | 1,932.00 | 1,917.85 | 4,911,289 |
| 2025-06-17 | 1,922.50 | 1,936.00 | 1,896.00 | 1,931.00 | 1,916.86 | 5,112,595 |
| 2025-06-16 | 1,943.50 | 1,953.50 | 1,912.50 | 1,928.00 | 1,913.88 | 5,310,967 |
| 2025-06-13 | 1,913.50 | 1,964.00 | 1,913.50 | 1,939.00 | 1,924.80 | 12,734,830 |
| 2025-06-12 | 1,880.00 | 1,890.00 | 1,846.00 | 1,885.00 | 1,871.20 | 6,883,090 |
| 2025-06-11 | 1,864.00 | 1,878.00 | 1,845.00 | 1,866.50 | 1,852.83 | 9,144,204 |
| 2025-06-10 | 1,936.50 | 1,938.00 | 1,872.00 | 1,872.00 | 1,858.29 | 6,766,809 |
| 2025-06-09 | 1,936.50 | 1,939.00 | 1,907.00 | 1,922.50 | 1,908.42 | 6,148,216 |
| 2025-06-06 | 1,997.00 | 1,997.00 | 1,930.50 | 1,930.50 | 1,916.36 | 6,976,130 |
| 2025-06-05 | 1,972.00 | 1,998.50 | 1,955.20 | 1,982.00 | 1,967.49 | 6,326,788 |
| 2025-06-04 | 1,974.00 | 1,978.00 | 1,928.00 | 1,962.50 | 1,948.13 | 7,646,210 |
| 2025-06-03 | 1,943.00 | 1,967.50 | 1,921.00 | 1,957.00 | 1,942.67 | 8,238,127 |
| 2025-06-02 | 1,935.00 | 1,944.50 | 1,886.00 | 1,919.50 | 1,905.44 | 8,873,325 |
| 2025-05-30 | 1,883.50 | 1,901.50 | 1,873.50 | 1,901.50 | 1,887.58 | 12,771,450 |
| 2025-05-29 | 1,915.00 | 1,921.50 | 1,874.00 | 1,882.50 | 1,868.72 | 5,354,126 |
| 2025-05-28 | 1,915.00 | 1,934.50 | 1,903.50 | 1,911.00 | 1,897.01 | 7,891,147 |
| 2025-05-27 | 1,870.00 | 1,905.00 | 1,863.50 | 1,900.00 | 1,886.09 | 5,956,314 |
| 2025-05-23 | 1,846.00 | 1,857.00 | 1,816.00 | 1,843.00 | 1,829.50 | 5,741,075 |
| 2025-05-22 | 1,821.00 | 1,842.00 | 1,807.50 | 1,842.00 | 1,828.51 | 5,598,028 |
| 2025-05-21 | 1,809.00 | 1,839.50 | 1,808.50 | 1,819.00 | 1,805.68 | 4,585,863 |
| 2025-05-20 | 1,787.50 | 1,797.50 | 1,773.50 | 1,796.50 | 1,783.35 | 4,028,645 |
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.