UK markets open in 4 hours 56 minutes

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,260.00+10.00 (+0.80%)
At close: 04:39PM GMT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.000.000.001,260.001,260.00880
01 Mar 20241,252.001,259.501,245.001,250.001,250.007,319,538
29 Feb 20241,230.501,247.001,222.501,242.001,242.0012,566,949
28 Feb 20241,233.501,242.001,228.001,229.501,229.509,670,285
27 Feb 20241,254.501,256.501,225.751,235.501,235.503,812,473
26 Feb 20241,240.001,258.001,238.501,256.001,256.004,742,433
23 Feb 20241,235.501,250.001,232.001,240.501,240.5011,372,471
22 Feb 20241,243.001,251.001,232.001,232.001,232.006,390,567
21 Feb 20241,267.001,267.001,208.501,241.501,241.5015,158,113
20 Feb 20241,248.001,262.001,238.001,253.001,253.006,010,268
19 Feb 20241,243.001,256.501,238.001,248.001,248.002,510,368
16 Feb 20241,225.501,246.001,224.001,242.001,242.009,143,526
15 Feb 20241,230.001,250.001,223.501,225.001,225.008,292,308
14 Feb 20241,212.001,232.001,208.501,230.001,230.0014,007,418
13 Feb 20241,222.001,226.501,210.001,212.501,212.505,182,328
12 Feb 20241,213.501,225.251,208.501,224.001,224.005,000,524
09 Feb 20241,197.001,210.311,197.001,209.501,209.504,194,958
08 Feb 20241,198.501,202.501,189.001,195.001,195.006,792,438
07 Feb 20241,206.001,210.761,194.871,198.501,198.504,364,194
06 Feb 20241,189.001,216.001,188.501,205.501,205.506,824,582
05 Feb 20241,171.501,185.001,169.501,179.001,179.003,442,213
02 Feb 20241,180.001,183.501,165.501,172.001,172.004,392,369
01 Feb 20241,179.501,187.501,169.001,169.501,169.504,747,961
31 Jan 20241,189.001,192.501,176.001,177.001,177.006,370,946
30 Jan 20241,184.501,200.651,179.501,186.001,186.007,849,362
29 Jan 20241,180.001,196.001,180.001,182.501,182.504,037,142
26 Jan 20241,179.001,181.001,164.001,168.001,168.004,085,588
25 Jan 20241,176.501,183.501,167.001,182.001,182.006,280,639
24 Jan 20241,174.501,182.501,162.001,176.501,176.504,006,382
23 Jan 20241,170.001,170.001,147.501,164.001,164.006,039,079
22 Jan 20241,182.001,182.861,161.501,167.501,167.506,206,440
19 Jan 20241,183.501,191.501,170.811,174.001,174.003,638,054
18 Jan 20241,178.001,184.001,162.001,178.501,178.507,118,786
17 Jan 20241,178.501,192.501,172.001,192.001,192.005,129,319
16 Jan 20241,179.501,187.501,173.501,181.001,181.006,771,354
15 Jan 20241,185.571,194.501,172.001,178.001,178.005,493,723
12 Jan 20241,172.001,191.001,170.501,189.501,189.5012,538,645
11 Jan 20241,158.501,171.501,156.001,163.501,163.508,494,436
10 Jan 20241,145.501,164.501,139.001,155.501,155.505,950,265
09 Jan 20241,149.001,164.001,140.001,146.501,146.506,917,546
08 Jan 20241,149.001,161.501,144.001,145.001,145.004,583,019
05 Jan 20241,153.001,156.501,144.501,153.001,153.004,282,192
04 Jan 20241,139.001,159.501,135.561,155.501,155.506,488,481
03 Jan 20241,117.001,134.501,117.001,134.001,134.004,973,585
02 Jan 20241,115.501,131.001,113.901,116.001,116.004,781,214
29 Dec 20231,100.001,113.001,098.001,110.501,110.502,024,128
28 Dec 20231,093.501,109.501,092.501,101.501,101.502,606,395
27 Dec 20231,090.501,099.501,083.001,095.001,095.002,383,529
22 Dec 20231,086.001,096.161,085.001,090.001,090.001,328,279
21 Dec 20231,085.501,096.501,080.001,093.501,093.502,967,263
20 Dec 20231,069.501,090.501,058.501,087.001,087.0014,353,792
19 Dec 20231,067.501,075.501,055.001,065.001,065.003,875,640
18 Dec 20231,063.501,072.501,051.501,068.501,068.503,734,811
15 Dec 20231,049.501,065.001,043.501,058.001,058.0011,119,690
14 Dec 20231,051.001,072.501,028.001,046.001,046.007,623,012
13 Dec 20231,074.001,078.501,050.001,066.001,066.0011,685,982
12 Dec 20231,045.501,058.001,036.001,056.501,056.508,974,926
11 Dec 20231,044.501,052.001,036.001,042.501,042.503,615,505
08 Dec 20231,023.001,042.501,012.501,042.501,042.504,759,840
07 Dec 20231,028.001,037.501,019.001,019.001,019.003,884,523
06 Dec 20231,047.501,052.501,031.001,031.001,031.004,610,683
05 Dec 20231,040.001,053.501,031.501,044.501,044.503,957,236
04 Dec 20231,052.501,066.001,044.501,047.001,047.003,247,221
01 Dec 20231,054.501,065.501,052.501,059.501,059.504,079,147
30 Nov 20231,039.501,054.001,035.001,050.001,050.0018,534,771
29 Nov 20231,047.501,049.501,034.001,035.001,035.003,569,044
28 Nov 20231,046.001,053.501,039.821,050.501,050.505,972,403
27 Nov 20231,068.001,076.501,045.001,049.501,049.506,395,098
24 Nov 20231,069.501,077.501,063.501,068.001,068.002,471,069
23 Nov 20231,072.001,074.801,065.501,072.001,072.002,113,737
22 Nov 20231,069.501,076.001,058.501,061.001,061.003,466,942
21 Nov 20231,061.501,069.501,052.501,065.501,065.505,863,070
20 Nov 20231,054.501,068.151,047.501,061.001,061.006,301,812
17 Nov 20231,058.001,067.501,052.501,055.501,055.509,120,862
16 Nov 20231,066.301,073.501,059.001,062.001,062.0011,829,304
15 Nov 20231,069.501,081.001,063.001,068.001,068.0012,360,246
14 Nov 20231,108.501,108.501,071.001,073.001,073.005,813,942
13 Nov 20231,108.501,117.001,094.501,108.001,108.005,583,461
10 Nov 20231,094.501,114.001,085.001,103.501,103.504,797,330
09 Nov 20231,084.001,092.501,077.501,090.001,090.004,528,132
08 Nov 20231,078.001,088.501,070.001,083.001,083.007,746,112
07 Nov 20231,079.001,084.501,072.001,079.501,079.504,560,105
06 Nov 20231,078.001,093.001,073.001,076.501,076.505,259,752
03 Nov 20231,105.501,112.501,072.501,082.001,082.005,909,696
02 Nov 20231,121.001,129.001,099.001,105.501,105.5012,035,190
01 Nov 20231,108.501,120.001,098.001,117.501,117.507,257,869
31 Oct 20231,107.501,113.501,085.001,104.001,104.009,313,996
30 Oct 20231,091.501,111.001,088.501,103.001,103.007,907,957
27 Oct 20231,101.001,108.001,082.001,084.001,084.004,192,130
26 Oct 20231,097.001,112.001,086.001,096.501,096.508,802,573
25 Oct 20231,075.001,101.001,071.001,095.501,095.506,930,484
24 Oct 20231,066.001,082.001,062.501,077.501,077.504,138,553
23 Oct 20231,057.501,069.001,048.001,068.001,068.004,078,459
20 Oct 20231,041.501,065.501,039.001,061.501,061.506,947,700
19 Oct 20231,060.001,078.001,033.001,040.501,040.504,813,551
19 Oct 202311.5 Dividend
18 Oct 20231,075.001,078.001,063.501,072.501,061.003,897,122
17 Oct 20231,080.501,086.501,073.001,075.001,063.475,629,520
16 Oct 20231,081.501,093.971,077.001,077.001,065.454,352,549
13 Oct 20231,072.001,094.001,049.001,079.501,067.926,875,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...