BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,350.00 | 1,362.50 | 1,292.00 | 1,345.00 | 1,319.36 | 8,863,366 |
| 2025-02-18 | 1,364.00 | 1,369.00 | 1,331.00 | 1,336.50 | 1,311.02 | 13,558,280 |
| 2025-02-17 | 1,288.50 | 1,339.50 | 1,272.00 | 1,338.00 | 1,312.50 | 8,722,562 |
| 2025-02-14 | 1,233.00 | 1,246.00 | 1,221.94 | 1,228.00 | 1,204.59 | 15,257,340 |
| 2025-02-13 | 1,175.00 | 1,260.00 | 1,175.00 | 1,248.00 | 1,224.21 | 6,019,747 |
| 2025-02-12 | 1,201.50 | 1,211.00 | 1,190.00 | 1,209.50 | 1,186.45 | 7,337,556 |
| 2025-02-11 | 1,191.00 | 1,209.00 | 1,181.50 | 1,205.00 | 1,182.03 | 6,380,172 |
| 2025-02-10 | 1,193.00 | 1,195.00 | 1,170.50 | 1,180.50 | 1,158.00 | 14,653,290 |
| 2025-02-07 | 1,194.00 | 1,204.50 | 1,182.00 | 1,197.00 | 1,174.18 | 3,848,488 |
| 2025-02-06 | 1,215.00 | 1,229.00 | 1,178.50 | 1,185.00 | 1,162.41 | 6,959,808 |
| 2025-02-05 | 1,205.00 | 1,215.00 | 1,200.50 | 1,208.00 | 1,184.97 | 11,900,110 |
| 2025-02-04 | 1,223.50 | 1,233.57 | 1,198.95 | 1,210.50 | 1,187.43 | 4,320,707 |
| 2025-02-03 | 1,217.00 | 1,231.00 | 1,213.00 | 1,231.00 | 1,207.54 | 3,646,197 |
| 2025-01-31 | 1,214.50 | 1,236.50 | 1,214.50 | 1,224.00 | 1,200.67 | 5,317,782 |
| 2025-01-30 | 1,194.00 | 1,218.50 | 1,193.00 | 1,208.50 | 1,185.46 | 6,373,172 |
| 2025-01-29 | 1,248.00 | 1,248.64 | 1,195.50 | 1,195.50 | 1,172.71 | 8,992,678 |
| 2025-01-28 | 1,242.00 | 1,265.50 | 1,240.50 | 1,251.00 | 1,227.15 | 4,082,688 |
| 2025-01-27 | 1,233.00 | 1,245.50 | 1,217.00 | 1,243.50 | 1,219.80 | 3,770,297 |
| 2025-01-24 | 1,265.50 | 1,268.50 | 1,230.00 | 1,238.00 | 1,214.40 | 11,283,310 |
| 2025-01-23 | 1,248.00 | 1,262.50 | 1,242.32 | 1,258.50 | 1,234.51 | 4,171,265 |
| 2025-01-22 | 1,246.50 | 1,259.00 | 1,245.00 | 1,245.00 | 1,221.27 | 3,977,071 |
| 2025-01-21 | 1,229.00 | 1,248.50 | 1,225.15 | 1,248.50 | 1,224.70 | 5,529,697 |
| 2025-01-20 | 1,226.50 | 1,235.00 | 1,224.50 | 1,224.50 | 1,201.16 | 5,809,491 |
| 2025-01-17 | 1,224.00 | 1,227.00 | 1,209.50 | 1,222.50 | 1,199.20 | 6,060,387 |
| 2025-01-16 | 1,199.50 | 1,213.03 | 1,193.50 | 1,212.50 | 1,189.39 | 5,051,737 |
| 2025-01-15 | 1,187.00 | 1,192.50 | 1,183.00 | 1,188.00 | 1,165.36 | 5,326,500 |
| 2025-01-14 | 1,182.00 | 1,194.00 | 1,177.50 | 1,187.00 | 1,164.37 | 7,280,551 |
| 2025-01-13 | 1,189.50 | 1,191.50 | 1,168.00 | 1,181.50 | 1,158.98 | 4,680,023 |
| 2025-01-10 | 1,187.00 | 1,198.00 | 1,178.50 | 1,192.00 | 1,169.28 | 3,484,392 |
| 2025-01-09 | 1,192.50 | 1,199.50 | 1,181.00 | 1,186.50 | 1,163.88 | 9,444,870 |
| 2025-01-08 | 1,153.50 | 1,190.50 | 1,152.50 | 1,190.00 | 1,167.32 | 19,150,381 |
| 2025-01-07 | 1,150.00 | 1,161.50 | 1,144.39 | 1,154.00 | 1,132.00 | 6,848,625 |
| 2025-01-06 | 1,151.50 | 1,153.50 | 1,127.00 | 1,145.50 | 1,123.67 | 6,457,702 |
| 2025-01-03 | 1,145.00 | 1,154.50 | 1,142.50 | 1,153.00 | 1,131.02 | 15,588,170 |
| 2025-01-02 | 1,150.50 | 1,162.50 | 1,130.50 | 1,153.50 | 1,131.51 | 3,409,950 |
| 2024-12-31 | 1,130.00 | 1,150.50 | 1,130.00 | 1,148.50 | 1,126.61 | 1,778,903 |
| 2024-12-30 | 1,143.50 | 1,152.00 | 1,138.00 | 1,145.00 | 1,123.17 | 2,902,452 |
| 2024-12-27 | 1,160.00 | 1,163.00 | 1,149.50 | 1,155.50 | 1,133.47 | 4,922,461 |
| 2024-12-24 | 1,157.50 | 1,171.00 | 1,154.00 | 1,158.50 | 1,136.42 | 953,899 |
| 2024-12-23 | 1,150.50 | 1,174.50 | 1,150.00 | 1,157.50 | 1,135.44 | 4,392,031 |
| 2024-12-20 | 1,162.50 | 1,165.50 | 1,149.00 | 1,156.00 | 1,133.97 | 12,497,010 |
| 2024-12-19 | 1,160.00 | 1,171.00 | 1,157.00 | 1,166.00 | 1,143.77 | 7,927,687 |
| 2024-12-18 | 1,172.50 | 1,183.00 | 1,170.50 | 1,173.50 | 1,151.13 | 6,693,941 |
| 2024-12-17 | 1,188.00 | 1,191.00 | 1,166.00 | 1,170.00 | 1,147.70 | 9,894,577 |
| 2024-12-16 | 1,201.00 | 1,212.00 | 1,194.00 | 1,197.00 | 1,174.18 | 9,962,883 |
| 2024-12-13 | 1,208.00 | 1,216.00 | 1,194.00 | 1,199.00 | 1,176.15 | 4,069,294 |
| 2024-12-12 | 1,205.00 | 1,217.00 | 1,192.50 | 1,214.50 | 1,191.35 | 5,358,004 |
| 2024-12-11 | 1,177.50 | 1,199.50 | 1,177.00 | 1,198.00 | 1,175.16 | 6,158,524 |
| 2024-12-10 | 1,189.00 | 1,195.00 | 1,173.50 | 1,179.00 | 1,156.53 | 8,578,213 |
| 2024-12-09 | 1,234.00 | 1,235.50 | 1,190.15 | 1,199.00 | 1,176.15 | 7,141,046 |
| 2024-12-06 | 1,244.00 | 1,251.00 | 1,228.50 | 1,229.50 | 1,206.06 | 4,419,295 |
| 2024-12-05 | 1,249.50 | 1,256.00 | 1,237.00 | 1,247.00 | 1,223.23 | 3,979,388 |
| 2024-12-04 | 1,258.00 | 1,264.00 | 1,250.50 | 1,260.50 | 1,236.47 | 4,224,888 |
| 2024-12-03 | 1,258.50 | 1,261.50 | 1,250.00 | 1,259.50 | 1,235.49 | 14,271,450 |
| 2024-12-02 | 1,238.00 | 1,255.50 | 1,221.30 | 1,255.00 | 1,231.08 | 9,969,558 |
| 2024-11-29 | 1,267.00 | 1,273.50 | 1,210.50 | 1,227.00 | 1,203.61 | 11,856,700 |
| 2024-11-28 | 1,287.00 | 1,296.50 | 1,282.00 | 1,290.00 | 1,265.41 | 2,742,311 |
| 2024-11-27 | 1,296.00 | 1,296.50 | 1,284.50 | 1,285.50 | 1,261.00 | 3,948,375 |
| 2024-11-26 | 1,299.00 | 1,300.00 | 1,284.50 | 1,298.00 | 1,273.26 | 4,854,510 |
| 2024-11-25 | 1,340.50 | 1,348.50 | 1,293.00 | 1,297.50 | 1,272.77 | 16,951,859 |
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.