British Airways PLC (BAY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:50AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 54,500 |
| 25 Apr 2024 | 7.00 | 6.93 | 6.93 | 7.00 | 7.00 | 10,000 |
| 24 Apr 2024 | 7.00 | 7.40 | 6.75 | 7.00 | 7.00 | 50,960 |
| 23 Apr 2024 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 40,273 |
| 22 Apr 2024 | 6.88 | 7.25 | 6.76 | 7.00 | 7.00 | 118,205 |
| 19 Apr 2024 | 6.38 | 7.25 | 6.25 | 6.88 | 6.88 | 224,227 |
| 18 Apr 2024 | 5.75 | 6.74 | 5.82 | 6.25 | 6.25 | 390,474 |
| 17 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 Apr 2024 | 6.75 | 6.50 | 5.75 | 5.75 | 5.75 | 119,913 |
| 15 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 Apr 2024 | 6.63 | 7.00 | 6.90 | 6.75 | 6.75 | 10,014 |
| 11 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 10 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 09 Apr 2024 | 6.75 | 7.00 | 7.00 | 6.63 | 6.63 | 80 |
| 08 Apr 2024 | 6.75 | 7.40 | 7.25 | 7.40 | 7.40 | 309 |
| 05 Apr 2024 | 6.75 | 7.10 | 6.26 | 6.75 | 6.75 | 2,935 |
| 04 Apr 2024 | 6.75 | 6.85 | 6.85 | 6.85 | 6.85 | 149 |
| 03 Apr 2024 | 6.63 | 6.25 | 6.25 | 6.25 | 6.25 | 5,500 |
| 02 Apr 2024 | 7.25 | 7.00 | 6.00 | 6.00 | 6.00 | 217,772 |
| 28 Mar 2024 | 8.25 | 8.00 | 7.00 | 7.25 | 7.25 | 265,427 |
| 27 Mar 2024 | 9.00 | 7.25 | 7.25 | 8.25 | 8.25 | 250,000 |
| 26 Mar 2024 | 9.25 | 9.00 | 9.00 | 9.00 | 9.00 | 80,000 |
| 25 Mar 2024 | 10.25 | 9.47 | 9.00 | 9.25 | 9.25 | 102,349 |
| 22 Mar 2024 | 11.25 | 11.00 | 10.00 | 10.25 | 10.25 | 117,310 |
| 21 Mar 2024 | 12.00 | 11.13 | 11.13 | 11.25 | 11.25 | 61,000 |
| 20 Mar 2024 | 12.25 | 12.03 | 12.03 | 12.00 | 12.00 | 10,000 |
| 19 Mar 2024 | 12.75 | 12.50 | 12.50 | 12.25 | 12.25 | 40,007 |
| 18 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 14 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 11 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 Mar 2024 | 12.75 | 12.70 | 12.70 | 12.75 | 12.75 | 10,000 |
| 07 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 06 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 14,530 |
| 05 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 04 Mar 2024 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | 6,026 |
| 01 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 29 Feb 2024 | 12.75 | 13.30 | 12.53 | 12.75 | 12.75 | 5,233 |
| 28 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 27 Feb 2024 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | 4,120 |
| 26 Feb 2024 | 13.00 | 12.05 | 12.05 | 12.75 | 12.75 | 100,000 |
| 23 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 Feb 2024 | 13.50 | 13.40 | 13.10 | 13.00 | 13.00 | 100,512 |
| 16 Feb 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 7,133 |
| 15 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 Feb 2024 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | 37,162 |
| 13 Feb 2024 | 13.75 | 13.95 | 13.02 | 13.75 | 13.75 | 1,391 |
| 12 Feb 2024 | 14.25 | 14.50 | 13.09 | 13.75 | 13.75 | 79,962 |
| 09 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 07 Feb 2024 | 14.25 | 15.60 | 15.60 | 14.25 | 14.25 | 49 |
| 06 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,221 |
| 05 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3,466 |
| 02 Feb 2024 | 14.25 | 13.60 | 13.60 | 14.25 | 14.25 | 100,000 |
| 01 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 31 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 30 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 29 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 26 Jan 2024 | 15.25 | 15.00 | 15.00 | 14.25 | 14.25 | 170,087 |
| 25 Jan 2024 | 15.25 | 14.70 | 14.70 | 15.25 | 15.25 | 20 |
| 24 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 23 Jan 2024 | 15.25 | 15.50 | 15.50 | 15.25 | 15.25 | 6 |
| 22 Jan 2024 | 15.50 | 15.89 | 15.05 | 15.50 | 15.50 | 61,094 |
| 19 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 18 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 17 Jan 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 31 |
| 16 Jan 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 6 |
| 15 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 11 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 10 Jan 2024 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | 250,000 |
| 09 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 03 Jan 2024 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 29 |
| 02 Jan 2024 | 16.25 | 17.30 | 15.60 | 17.30 | 17.30 | 39,392 |
| 29 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 28 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 27 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 21 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 20 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 19 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 18 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 15 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 14 Dec 2023 | 16.25 | 15.50 | 15.50 | 16.25 | 16.25 | 182,000 |
| 13 Dec 2023 | 16.25 | 17.00 | 17.00 | 16.25 | 16.25 | 5 |
| 12 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 11 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 Dec 2023 | 16.00 | 16.50 | 16.50 | 16.25 | 16.25 | 20,000 |
| 07 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 Dec 2023 | 16.75 | 15.55 | 15.55 | 16.00 | 16.00 | 100,000 |
| 05 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 04 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.