BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,328.50 | 1,340.50 | 1,318.00 | 1,333.50 | 1,308.08 | 10,230,840 |
| 2024-11-21 | 1,305.00 | 1,325.50 | 1,298.50 | 1,325.00 | 1,299.74 | 4,275,261 |
| 2024-11-20 | 1,299.00 | 1,309.50 | 1,292.50 | 1,300.00 | 1,275.22 | 6,659,951 |
| 2024-11-19 | 1,303.00 | 1,321.00 | 1,292.50 | 1,312.50 | 1,287.48 | 4,199,985 |
| 2024-11-18 | 1,286.50 | 1,298.00 | 1,275.00 | 1,296.00 | 1,271.30 | 5,512,193 |
| 2024-11-15 | 1,293.00 | 1,310.00 | 1,285.00 | 1,287.00 | 1,262.47 | 6,007,153 |
| 2024-11-14 | 1,350.00 | 1,358.17 | 1,313.50 | 1,315.00 | 1,289.93 | 5,908,605 |
| 2024-11-13 | 1,372.00 | 1,377.00 | 1,333.00 | 1,344.50 | 1,318.87 | 4,854,518 |
| 2024-11-12 | 1,401.00 | 1,417.00 | 1,380.00 | 1,381.50 | 1,355.17 | 7,008,379 |
| 2024-11-11 | 1,390.50 | 1,407.50 | 1,386.00 | 1,393.50 | 1,366.94 | 4,917,345 |
| 2024-11-08 | 1,383.50 | 1,389.00 | 1,367.00 | 1,377.50 | 1,351.24 | 3,762,038 |
| 2024-11-07 | 1,345.00 | 1,383.00 | 1,334.50 | 1,382.00 | 1,355.66 | 5,459,046 |
| 2024-11-06 | 1,289.50 | 1,344.59 | 1,289.50 | 1,343.00 | 1,317.40 | 9,993,741 |
| 2024-11-05 | 1,241.00 | 1,280.00 | 1,238.00 | 1,280.00 | 1,255.60 | 3,146,990 |
| 2024-11-04 | 1,266.50 | 1,273.00 | 1,244.50 | 1,244.50 | 1,220.78 | 2,203,299 |
| 2024-11-01 | 1,252.00 | 1,271.00 | 1,248.71 | 1,269.00 | 1,244.81 | 3,078,409 |
| 2024-10-31 | 1,266.00 | 1,271.50 | 1,245.50 | 1,250.00 | 1,226.17 | 5,817,730 |
| 2024-10-30 | 1,272.00 | 1,276.50 | 1,250.00 | 1,269.00 | 1,244.81 | 3,594,862 |
| 2024-10-29 | 1,288.00 | 1,301.50 | 1,279.50 | 1,279.50 | 1,255.11 | 5,796,551 |
| 2024-10-28 | 1,290.50 | 1,297.50 | 1,277.50 | 1,296.00 | 1,271.30 | 3,061,350 |
| 2024-10-25 | 1,299.50 | 1,303.50 | 1,288.00 | 1,292.00 | 1,267.37 | 3,222,705 |
| 2024-10-24 | 1,298.50 | 1,317.00 | 1,295.00 | 1,304.77 | 1,279.90 | 3,386,202 |
| 2024-10-23 | 1,332.50 | 1,341.00 | 1,323.00 | 1,323.00 | 1,285.62 | 4,699,405 |
| 2024-10-22 | 1,338.50 | 1,344.50 | 1,323.50 | 1,340.00 | 1,302.14 | 11,470,260 |
| 2024-10-21 | 1,327.50 | 1,338.00 | 1,323.50 | 1,327.50 | 1,289.99 | 4,627,380 |
| 2024-10-18 | 1,320.00 | 1,328.50 | 1,316.50 | 1,324.50 | 1,287.08 | 7,337,127 |
| 2024-10-17 | 1,310.00 | 1,334.50 | 1,303.00 | 1,327.50 | 1,289.99 | 5,002,622 |
| 2024-10-16 | 1,304.50 | 1,318.00 | 1,296.50 | 1,308.00 | 1,271.04 | 6,715,728 |
| 2024-10-15 | 1,306.50 | 1,309.00 | 1,276.50 | 1,295.50 | 1,258.90 | 4,844,767 |
| 2024-10-14 | 1,270.50 | 1,303.00 | 1,268.50 | 1,299.50 | 1,262.78 | 5,176,485 |
| 2024-10-11 | 1,251.00 | 1,270.50 | 1,238.00 | 1,270.00 | 1,234.12 | 6,173,128 |
| 2024-10-10 | 1,300.50 | 1,309.00 | 1,244.75 | 1,251.50 | 1,216.14 | 11,869,460 |
| 2024-10-09 | 1,294.00 | 1,305.00 | 1,285.00 | 1,303.00 | 1,266.18 | 4,153,186 |
| 2024-10-08 | 1,295.50 | 1,304.00 | 1,283.00 | 1,291.50 | 1,255.01 | 4,199,632 |
| 2024-10-07 | 1,304.00 | 1,309.00 | 1,281.00 | 1,301.00 | 1,264.24 | 3,684,428 |
| 2024-10-04 | 1,294.00 | 1,299.50 | 1,277.00 | 1,297.00 | 1,260.35 | 4,783,200 |
| 2024-10-03 | 1,299.50 | 1,308.00 | 1,287.50 | 1,299.50 | 1,262.78 | 3,918,610 |
| 2024-10-02 | 1,277.50 | 1,308.00 | 1,277.50 | 1,298.50 | 1,261.81 | 6,736,832 |
| 2024-10-01 | 1,237.00 | 1,279.50 | 1,223.50 | 1,273.50 | 1,237.52 | 7,085,630 |
| 2024-09-30 | 1,240.50 | 1,246.00 | 1,220.00 | 1,237.50 | 1,202.53 | 11,853,540 |
| 2024-09-27 | 1,253.00 | 1,259.50 | 1,238.50 | 1,240.00 | 1,204.96 | 7,128,530 |
| 2024-09-26 | 1,276.00 | 1,277.50 | 1,234.50 | 1,242.50 | 1,207.39 | 6,333,185 |
| 2024-09-25 | 1,257.00 | 1,276.50 | 1,256.00 | 1,274.00 | 1,238.00 | 6,238,942 |
| 2024-09-24 | 1,273.50 | 1,276.50 | 1,261.85 | 1,267.50 | 1,231.69 | 11,342,840 |
| 2024-09-23 | 1,266.00 | 1,275.50 | 1,260.00 | 1,275.00 | 1,238.97 | 8,915,378 |
| 2024-09-20 | 1,285.00 | 1,291.50 | 1,263.18 | 1,270.00 | 1,234.12 | 12,401,760 |
| 2024-09-19 | 1,280.00 | 1,300.00 | 1,275.50 | 1,291.00 | 1,254.52 | 5,866,510 |
| 2024-09-18 | 1,280.00 | 1,288.50 | 1,269.50 | 1,274.00 | 1,238.00 | 9,436,444 |
| 2024-09-17 | 1,344.00 | 1,346.50 | 1,262.50 | 1,273.00 | 1,237.03 | 7,475,924 |
| 2024-09-16 | 1,331.50 | 1,346.00 | 1,329.00 | 1,335.50 | 1,297.76 | 2,659,751 |
| 2024-09-13 | 1,324.00 | 1,340.00 | 1,317.50 | 1,337.00 | 1,299.22 | 2,420,494 |
| 2024-09-12 | 1,318.50 | 1,327.00 | 1,312.50 | 1,325.00 | 1,287.56 | 5,528,173 |
| 2024-09-11 | 1,304.00 | 1,310.00 | 1,293.00 | 1,301.00 | 1,264.24 | 3,271,284 |
| 2024-09-10 | 1,293.00 | 1,305.50 | 1,290.50 | 1,301.00 | 1,264.24 | 1,984,193 |
| 2024-09-09 | 1,300.00 | 1,303.50 | 1,283.50 | 1,296.00 | 1,259.38 | 3,705,199 |
| 2024-09-06 | 1,305.50 | 1,321.00 | 1,290.50 | 1,294.00 | 1,257.44 | 4,380,609 |
| 2024-09-05 | 1,311.50 | 1,315.00 | 1,286.50 | 1,302.50 | 1,265.70 | 2,804,230 |
| 2024-09-04 | 1,294.00 | 1,319.00 | 1,291.50 | 1,312.50 | 1,275.41 | 5,466,648 |
| 2024-09-03 | 1,328.50 | 1,347.04 | 1,303.00 | 1,310.50 | 1,273.47 | 4,551,707 |
| 2024-09-02 | 1,362.50 | 1,363.50 | 1,320.00 | 1,324.50 | 1,287.08 | 2,721,123 |
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.