BAE Systems plc (BA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:16PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 974.20 | 991.00 | 974.00 | 982.60 | 982.60 | 7,358,593 |
| 30 Mar 2023 | 988.40 | 991.00 | 968.80 | 975.20 | 975.20 | 4,880,404 |
| 29 Mar 2023 | 983.60 | 991.87 | 978.80 | 986.40 | 986.40 | 4,435,353 |
| 28 Mar 2023 | 983.40 | 991.20 | 983.20 | 988.00 | 988.00 | 7,665,488 |
| 27 Mar 2023 | 977.60 | 985.94 | 970.40 | 981.40 | 981.40 | 7,080,645 |
| 24 Mar 2023 | 972.80 | 979.40 | 964.20 | 973.00 | 973.00 | 7,220,631 |
| 23 Mar 2023 | 960.40 | 978.40 | 955.20 | 975.00 | 975.00 | 17,233,926 |
| 22 Mar 2023 | 942.80 | 958.60 | 942.76 | 958.00 | 958.00 | 7,994,164 |
| 21 Mar 2023 | 934.40 | 952.00 | 930.00 | 946.40 | 946.40 | 7,853,811 |
| 20 Mar 2023 | 903.40 | 932.80 | 903.16 | 932.40 | 932.40 | 7,166,052 |
| 17 Mar 2023 | 921.80 | 924.60 | 904.00 | 905.60 | 905.60 | 19,906,210 |
| 16 Mar 2023 | 913.60 | 922.00 | 905.60 | 916.80 | 916.80 | 8,058,044 |
| 15 Mar 2023 | 938.40 | 944.08 | 911.00 | 911.60 | 911.60 | 8,325,112 |
| 14 Mar 2023 | 912.80 | 939.20 | 908.20 | 938.00 | 938.00 | 13,388,298 |
| 13 Mar 2023 | 932.80 | 935.36 | 904.40 | 908.00 | 908.00 | 21,226,357 |
| 10 Mar 2023 | 927.20 | 941.80 | 926.64 | 929.80 | 929.80 | 9,002,408 |
| 09 Mar 2023 | 918.20 | 935.60 | 917.80 | 935.20 | 935.20 | 19,255,718 |
| 08 Mar 2023 | 918.00 | 925.30 | 909.40 | 915.20 | 915.20 | 10,640,138 |
| 07 Mar 2023 | 914.60 | 914.80 | 904.40 | 911.40 | 911.40 | 3,989,131 |
| 06 Mar 2023 | 914.20 | 918.40 | 906.54 | 912.60 | 912.60 | 12,439,047 |
| 03 Mar 2023 | 918.80 | 920.00 | 902.40 | 908.00 | 908.00 | 7,852,972 |
| 02 Mar 2023 | 906.00 | 919.60 | 905.00 | 919.60 | 919.60 | 5,293,317 |
| 01 Mar 2023 | 889.00 | 906.40 | 878.60 | 904.60 | 904.60 | 16,962,937 |
| 28 Feb 2023 | 912.00 | 915.82 | 895.60 | 898.00 | 898.00 | 8,948,579 |
| 27 Feb 2023 | 918.60 | 926.22 | 912.20 | 912.60 | 912.60 | 12,123,420 |
| 24 Feb 2023 | 904.80 | 925.80 | 902.80 | 917.80 | 917.80 | 10,008,425 |
| 23 Feb 2023 | 884.00 | 907.20 | 866.60 | 901.80 | 901.80 | 12,441,577 |
| 22 Feb 2023 | 907.20 | 910.80 | 895.20 | 902.00 | 902.00 | 6,532,425 |
| 21 Feb 2023 | 892.80 | 908.00 | 890.60 | 906.80 | 906.80 | 11,839,059 |
| 20 Feb 2023 | 896.00 | 898.40 | 885.40 | 889.40 | 889.40 | 2,815,192 |
| 17 Feb 2023 | 890.20 | 893.80 | 884.20 | 893.80 | 893.80 | 7,660,911 |
| 16 Feb 2023 | 880.00 | 889.80 | 875.60 | 888.00 | 888.00 | 5,549,706 |
| 15 Feb 2023 | 865.60 | 879.60 | 862.00 | 878.60 | 878.60 | 9,022,820 |
| 14 Feb 2023 | 862.00 | 867.20 | 857.40 | 865.40 | 865.40 | 4,519,890 |
| 13 Feb 2023 | 861.40 | 868.20 | 856.60 | 863.60 | 863.60 | 12,010,066 |
| 10 Feb 2023 | 848.40 | 854.40 | 846.40 | 849.80 | 849.80 | 7,799,861 |
| 09 Feb 2023 | 843.00 | 849.00 | 841.25 | 843.20 | 843.20 | 5,592,010 |
| 08 Feb 2023 | 839.00 | 846.00 | 837.00 | 839.20 | 839.20 | 13,883,727 |
| 07 Feb 2023 | 838.60 | 843.60 | 830.90 | 837.00 | 837.00 | 4,568,034 |
| 06 Feb 2023 | 840.00 | 846.00 | 833.80 | 839.20 | 839.20 | 5,308,309 |
| 03 Feb 2023 | 831.40 | 845.20 | 828.60 | 845.20 | 845.20 | 9,971,954 |
| 02 Feb 2023 | 850.80 | 852.67 | 829.50 | 830.00 | 830.00 | 15,139,538 |
| 01 Feb 2023 | 856.40 | 857.60 | 844.20 | 854.00 | 854.00 | 10,587,669 |
| 31 Jan 2023 | 870.20 | 871.80 | 854.20 | 856.80 | 856.80 | 14,011,243 |
| 30 Jan 2023 | 851.80 | 858.60 | 850.86 | 855.80 | 855.80 | 13,500,799 |
| 27 Jan 2023 | 856.00 | 861.80 | 848.00 | 851.40 | 851.40 | 5,603,437 |
| 26 Jan 2023 | 855.20 | 861.60 | 851.20 | 857.60 | 857.60 | 5,616,845 |
| 25 Jan 2023 | 867.60 | 880.40 | 843.80 | 845.00 | 845.00 | 5,797,781 |
| 24 Jan 2023 | 853.80 | 859.00 | 843.80 | 859.00 | 859.00 | 7,949,158 |
| 23 Jan 2023 | 850.00 | 859.20 | 849.60 | 852.00 | 852.00 | 3,846,851 |
| 20 Jan 2023 | 844.60 | 855.60 | 842.80 | 853.20 | 853.20 | 6,535,849 |
| 19 Jan 2023 | 837.40 | 849.00 | 835.80 | 843.40 | 843.40 | 4,702,268 |
| 18 Jan 2023 | 837.40 | 844.80 | 834.60 | 837.40 | 837.40 | 4,584,852 |
| 17 Jan 2023 | 834.40 | 846.33 | 834.00 | 838.40 | 838.40 | 14,380,458 |
| 16 Jan 2023 | 832.80 | 841.00 | 831.46 | 831.60 | 831.60 | 5,062,797 |
| 13 Jan 2023 | 835.00 | 839.35 | 830.00 | 832.80 | 832.80 | 8,299,573 |
| 12 Jan 2023 | 826.40 | 841.00 | 824.40 | 833.20 | 833.20 | 4,342,596 |
| 11 Jan 2023 | 841.40 | 847.00 | 820.40 | 825.00 | 825.00 | 8,899,672 |
| 10 Jan 2023 | 834.20 | 845.20 | 830.00 | 839.40 | 839.40 | 7,797,134 |
| 09 Jan 2023 | 857.20 | 858.00 | 829.40 | 835.20 | 835.20 | 8,257,495 |
| 06 Jan 2023 | 854.20 | 863.40 | 846.51 | 857.80 | 857.80 | 3,819,417 |
| 05 Jan 2023 | 850.60 | 861.00 | 846.00 | 847.60 | 847.60 | 4,068,464 |
| 04 Jan 2023 | 861.80 | 863.64 | 839.60 | 850.00 | 850.00 | 5,938,257 |
| 03 Jan 2023 | 859.80 | 872.18 | 854.60 | 862.20 | 862.20 | 5,207,922 |
| 30 Dec 2022 | 862.20 | 863.40 | 856.00 | 856.00 | 856.00 | 2,351,191 |
| 29 Dec 2022 | 862.40 | 868.60 | 857.14 | 862.00 | 862.00 | 2,590,154 |
| 28 Dec 2022 | 860.20 | 872.60 | 857.00 | 867.00 | 867.00 | 3,345,607 |
| 23 Dec 2022 | 861.20 | 865.80 | 841.94 | 855.00 | 855.00 | 2,327,791 |
| 22 Dec 2022 | 863.00 | 869.40 | 859.80 | 861.60 | 861.60 | 4,488,211 |
| 21 Dec 2022 | 850.20 | 860.40 | 839.20 | 860.40 | 860.40 | 3,760,082 |
| 20 Dec 2022 | 837.80 | 851.20 | 833.04 | 851.20 | 851.20 | 4,507,303 |
| 19 Dec 2022 | 844.00 | 850.80 | 841.00 | 843.80 | 843.80 | 4,178,735 |
| 16 Dec 2022 | 835.00 | 846.40 | 827.40 | 840.80 | 840.80 | 16,662,343 |
| 15 Dec 2022 | 830.80 | 839.00 | 823.49 | 837.40 | 837.40 | 5,784,533 |
| 14 Dec 2022 | 824.20 | 836.80 | 821.80 | 834.20 | 834.20 | 5,759,899 |
| 13 Dec 2022 | 831.40 | 831.65 | 798.00 | 821.00 | 821.00 | 7,237,693 |
| 12 Dec 2022 | 824.60 | 843.00 | 822.40 | 831.00 | 831.00 | 5,135,673 |
| 09 Dec 2022 | 831.00 | 833.12 | 817.00 | 825.60 | 825.60 | 4,909,317 |
| 08 Dec 2022 | 821.80 | 837.00 | 820.40 | 831.40 | 831.40 | 5,635,558 |
| 07 Dec 2022 | 820.00 | 829.40 | 815.00 | 823.20 | 823.20 | 6,112,781 |
| 06 Dec 2022 | 818.60 | 831.60 | 814.76 | 826.00 | 826.00 | 9,973,179 |
| 05 Dec 2022 | 810.20 | 818.38 | 805.40 | 816.00 | 816.00 | 4,536,143 |
| 02 Dec 2022 | 811.80 | 817.60 | 807.44 | 813.20 | 813.20 | 4,917,487 |
| 01 Dec 2022 | 819.00 | 822.00 | 797.60 | 815.00 | 815.00 | 6,983,833 |
| 30 Nov 2022 | 818.40 | 822.60 | 809.80 | 822.60 | 822.60 | 25,278,027 |
| 29 Nov 2022 | 804.20 | 817.60 | 803.20 | 810.40 | 810.40 | 10,467,385 |
| 28 Nov 2022 | 803.20 | 816.50 | 801.00 | 811.60 | 811.60 | 7,606,433 |
| 25 Nov 2022 | 794.60 | 808.20 | 790.40 | 806.80 | 806.80 | 2,915,809 |
| 24 Nov 2022 | 795.20 | 799.07 | 787.40 | 797.80 | 797.80 | 3,507,166 |
| 23 Nov 2022 | 800.00 | 805.80 | 793.40 | 798.00 | 798.00 | 4,567,864 |
| 22 Nov 2022 | 787.80 | 802.80 | 784.40 | 798.20 | 798.20 | 5,380,180 |
| 21 Nov 2022 | 771.40 | 787.40 | 771.40 | 782.00 | 782.00 | 4,208,540 |
| 18 Nov 2022 | 775.40 | 780.00 | 761.00 | 770.20 | 770.20 | 5,872,667 |
| 17 Nov 2022 | 770.20 | 775.60 | 754.40 | 774.40 | 774.40 | 28,028,668 |
| 16 Nov 2022 | 746.20 | 772.20 | 744.08 | 769.80 | 769.80 | 9,873,088 |
| 15 Nov 2022 | 720.00 | 756.20 | 720.00 | 738.60 | 738.60 | 9,079,242 |
| 14 Nov 2022 | 702.60 | 740.20 | 702.20 | 726.20 | 726.20 | 8,432,222 |
| 11 Nov 2022 | 777.60 | 778.60 | 714.00 | 714.00 | 714.00 | 18,002,159 |
| 10 Nov 2022 | 798.00 | 807.80 | 761.80 | 777.00 | 777.00 | 7,907,192 |
| 09 Nov 2022 | 788.40 | 802.20 | 788.00 | 800.60 | 800.60 | 4,554,830 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
