BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,754.00 | 1,777.50 | 1,732.00 | 1,777.00 | 1,763.99 | 4,070,484 |
| 2025-05-16 | 1,760.00 | 1,764.00 | 1,747.00 | 1,762.50 | 1,749.59 | 4,685,496 |
| 2025-05-15 | 1,703.50 | 1,755.00 | 1,702.50 | 1,755.00 | 1,742.15 | 5,775,297 |
| 2025-05-14 | 1,690.00 | 1,720.82 | 1,681.00 | 1,701.00 | 1,688.54 | 6,685,889 |
| 2025-05-13 | 1,669.00 | 1,690.00 | 1,664.00 | 1,673.50 | 1,661.25 | 3,288,559 |
| 2025-05-12 | 1,680.00 | 1,683.00 | 1,621.50 | 1,665.50 | 1,653.30 | 5,760,726 |
| 2025-05-09 | 1,750.00 | 1,750.00 | 1,668.00 | 1,688.00 | 1,675.64 | 9,042,404 |
| 2025-05-08 | 1,733.50 | 1,746.00 | 1,712.76 | 1,746.00 | 1,733.21 | 5,410,806 |
| 2025-05-07 | 1,766.50 | 1,779.50 | 1,723.00 | 1,729.00 | 1,716.34 | 5,030,087 |
| 2025-05-06 | 1,801.00 | 1,810.00 | 1,752.00 | 1,770.50 | 1,757.54 | 5,038,257 |
| 2025-05-02 | 1,746.50 | 1,796.00 | 1,742.50 | 1,779.00 | 1,765.97 | 6,153,827 |
| 2025-05-01 | 1,722.00 | 1,742.00 | 1,711.50 | 1,742.00 | 1,729.24 | 1,880,906 |
| 2025-04-30 | 1,730.50 | 1,771.00 | 1,730.00 | 1,734.50 | 1,721.80 | 8,720,615 |
| 2025-04-29 | 1,686.50 | 1,733.00 | 1,681.50 | 1,729.50 | 1,716.84 | 6,722,059 |
| 2025-04-28 | 1,699.00 | 1,707.50 | 1,669.00 | 1,680.50 | 1,668.19 | 4,986,643 |
| 2025-04-25 | 1,684.50 | 1,709.50 | 1,673.50 | 1,682.50 | 1,670.18 | 6,164,442 |
| 2025-04-24 | 1,663.00 | 1,687.00 | 1,653.50 | 1,678.50 | 1,666.21 | 6,613,463 |
| 2025-04-23 | 1,711.00 | 1,719.50 | 1,650.00 | 1,667.00 | 1,654.79 | 6,196,958 |
| 2025-04-22 | 1,714.00 | 1,736.83 | 1,703.50 | 1,705.50 | 1,693.01 | 7,183,370 |
| 2025-04-17 | 1,712.50 | 1,725.50 | 1,687.00 | 1,715.50 | 1,702.94 | 4,852,423 |
| 2025-04-16 | 1,750.00 | 1,760.50 | 1,729.00 | 1,742.00 | 1,708.80 | 7,850,613 |
| 2025-04-15 | 1,695.00 | 1,748.50 | 1,694.50 | 1,743.50 | 1,710.27 | 10,379,390 |
| 2025-04-14 | 1,680.00 | 1,702.50 | 1,666.00 | 1,693.00 | 1,660.73 | 7,618,105 |
| 2025-04-11 | 1,627.50 | 1,664.00 | 1,612.50 | 1,657.50 | 1,625.91 | 9,279,474 |
| 2025-04-10 | 1,624.00 | 1,664.00 | 1,597.50 | 1,622.00 | 1,591.08 | 7,530,565 |
| 2025-04-09 | 1,560.00 | 1,587.00 | 1,535.00 | 1,572.00 | 1,542.04 | 13,667,060 |
| 2025-04-08 | 1,508.50 | 1,608.00 | 1,499.25 | 1,566.50 | 1,536.64 | 13,123,570 |
| 2025-04-07 | 1,460.00 | 1,554.00 | 1,394.00 | 1,497.50 | 1,468.96 | 12,657,130 |
| 2025-04-04 | 1,626.50 | 1,638.50 | 1,480.00 | 1,517.50 | 1,488.57 | 11,034,710 |
| 2025-04-03 | 1,543.50 | 1,628.00 | 1,543.50 | 1,620.50 | 1,589.61 | 21,431,740 |
| 2025-04-02 | 1,572.00 | 1,588.50 | 1,550.00 | 1,570.50 | 1,540.56 | 6,100,680 |
| 2025-04-01 | 1,562.50 | 1,596.50 | 1,554.00 | 1,585.50 | 1,555.28 | 4,890,559 |
| 2025-03-31 | 1,547.50 | 1,569.50 | 1,542.50 | 1,559.50 | 1,529.77 | 6,490,134 |
| 2025-03-28 | 1,575.50 | 1,579.00 | 1,539.50 | 1,564.50 | 1,534.68 | 5,084,956 |
| 2025-03-27 | 1,573.00 | 1,586.50 | 1,559.00 | 1,584.50 | 1,554.30 | 6,668,939 |
| 2025-03-26 | 1,564.00 | 1,589.00 | 1,550.00 | 1,575.50 | 1,545.47 | 6,422,871 |
| 2025-03-25 | 1,585.50 | 1,590.50 | 1,570.00 | 1,570.00 | 1,540.07 | 12,997,220 |
| 2025-03-24 | 1,605.00 | 1,609.00 | 1,583.50 | 1,584.00 | 1,553.81 | 4,572,521 |
| 2025-03-21 | 1,631.50 | 1,640.00 | 1,595.44 | 1,595.50 | 1,565.09 | 16,033,950 |
| 2025-03-20 | 1,666.00 | 1,676.00 | 1,605.00 | 1,643.50 | 1,612.17 | 6,609,244 |
| 2025-03-19 | 1,671.50 | 1,708.00 | 1,649.00 | 1,673.00 | 1,641.11 | 7,479,293 |
| 2025-03-18 | 1,639.50 | 1,658.50 | 1,602.00 | 1,655.00 | 1,623.45 | 7,565,705 |
| 2025-03-17 | 1,665.50 | 1,667.00 | 1,627.00 | 1,636.50 | 1,605.31 | 8,497,305 |
| 2025-03-14 | 1,592.50 | 1,658.16 | 1,591.50 | 1,657.00 | 1,625.42 | 8,887,353 |
| 2025-03-13 | 1,587.00 | 1,605.50 | 1,577.00 | 1,590.50 | 1,560.18 | 5,822,860 |
| 2025-03-12 | 1,572.00 | 1,586.00 | 1,530.50 | 1,584.00 | 1,553.81 | 7,505,073 |
| 2025-03-11 | 1,572.00 | 1,614.00 | 1,564.50 | 1,575.50 | 1,545.47 | 7,071,403 |
| 2025-03-10 | 1,572.00 | 1,580.50 | 1,548.50 | 1,569.00 | 1,539.09 | 10,358,550 |
| 2025-03-07 | 1,633.00 | 1,641.00 | 1,565.00 | 1,566.50 | 1,536.64 | 16,814,430 |
| 2025-03-06 | 1,650.00 | 1,650.00 | 1,601.00 | 1,633.50 | 1,602.36 | 14,528,670 |
| 2025-03-05 | 1,599.50 | 1,635.36 | 1,580.00 | 1,621.50 | 1,590.59 | 23,192,471 |
| 2025-03-04 | 1,645.50 | 1,727.79 | 1,551.00 | 1,569.50 | 1,539.58 | 31,393,600 |
| 2025-03-03 | 1,590.00 | 1,667.00 | 1,552.00 | 1,611.50 | 1,580.78 | 48,851,301 |
| 2025-02-28 | 1,400.50 | 1,420.00 | 1,374.00 | 1,406.50 | 1,379.69 | 15,969,630 |
| 2025-02-27 | 1,340.00 | 1,401.50 | 1,340.00 | 1,391.50 | 1,364.98 | 11,695,980 |
| 2025-02-26 | 1,380.50 | 1,389.50 | 1,339.50 | 1,345.00 | 1,319.36 | 6,592,139 |
| 2025-02-25 | 1,320.00 | 1,366.50 | 1,317.50 | 1,366.00 | 1,339.96 | 15,622,130 |
| 2025-02-24 | 1,290.50 | 1,309.50 | 1,274.50 | 1,305.00 | 1,280.12 | 7,132,103 |
| 2025-02-21 | 1,282.00 | 1,289.00 | 1,253.50 | 1,255.50 | 1,231.57 | 10,886,550 |
| 2025-02-20 | 1,316.00 | 1,333.00 | 1,282.50 | 1,284.00 | 1,259.53 | 25,117,000 |
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.