UK markets closed

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,272.50+22.50 (+1.80%)
At close: 04:50PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,244.001,272.501,244.001,272.501,272.504,234,917
25 Jul 20241,245.501,250.501,227.001,250.001,250.006,985,527
24 Jul 20241,269.001,283.501,255.001,259.501,259.503,514,124
23 Jul 20241,284.501,284.501,257.001,272.001,272.004,052,375
22 Jul 20241,271.001,282.501,267.211,277.501,277.502,504,304
19 Jul 20241,274.001,286.001,258.001,270.001,270.003,696,977
18 Jul 20241,275.001,284.501,258.001,277.501,277.503,037,879
17 Jul 20241,286.001,287.501,264.501,266.001,266.003,201,063
16 Jul 20241,274.501,287.001,265.461,285.501,285.502,738,578
15 Jul 20241,274.001,293.001,260.001,279.001,279.003,384,191
12 Jul 20241,288.001,297.001,268.001,268.001,268.003,390,779
11 Jul 20241,274.501,288.001,267.081,280.001,280.004,099,519
10 Jul 20241,271.001,281.501,260.501,280.001,280.002,575,288
09 Jul 20241,270.501,279.001,254.501,268.501,268.507,467,069
08 Jul 20241,262.501,286.501,254.501,270.501,270.503,555,415
05 Jul 20241,282.001,289.501,259.001,262.501,262.504,211,061
04 Jul 20241,283.501,291.001,269.501,278.501,278.503,527,673
03 Jul 20241,278.001,282.501,270.001,277.501,277.505,657,499
02 Jul 20241,265.001,280.001,255.001,268.001,268.005,765,652
01 Jul 20241,325.501,335.501,272.001,272.001,272.005,755,609
28 Jun 20241,329.001,336.001,319.501,320.001,320.005,491,556
27 Jun 20241,335.001,345.501,320.001,323.001,323.004,618,231
26 Jun 20241,338.001,346.501,321.501,328.001,328.004,826,686
25 Jun 20241,349.501,361.001,328.501,337.001,337.0014,831,435
24 Jun 20241,326.001,358.001,317.001,352.501,352.503,743,238
21 Jun 20241,351.001,359.501,335.501,339.001,339.0012,801,985
20 Jun 20241,351.001,359.001,336.501,346.501,346.504,264,404
19 Jun 20241,344.501,355.001,336.501,350.501,350.503,875,665
18 Jun 20241,346.001,357.501,343.501,345.001,345.005,679,351
17 Jun 20241,340.001,349.001,330.501,337.001,337.005,146,827
14 Jun 20241,381.501,384.001,320.001,335.001,335.004,871,535
13 Jun 20241,388.001,396.501,376.501,383.001,383.007,481,512
12 Jun 20241,391.001,400.001,383.001,388.501,388.504,021,575
11 Jun 20241,401.501,404.501,373.501,384.001,384.004,358,625
10 Jun 20241,391.001,405.501,382.501,400.001,400.005,144,757
07 Jun 20241,395.501,406.001,385.501,395.001,395.003,301,533
06 Jun 20241,403.501,410.501,383.501,394.001,394.003,097,352
05 Jun 20241,393.001,406.501,390.501,392.001,392.008,196,965
04 Jun 20241,392.001,396.001,376.501,385.001,385.005,536,266
03 Jun 20241,402.501,415.251,395.501,395.501,395.506,750,189
31 May 20241,377.501,401.001,364.501,392.001,392.009,214,812
30 May 20241,356.001,379.501,349.001,373.001,373.004,422,681
29 May 20241,365.001,380.001,352.501,362.001,362.009,234,043
28 May 20241,387.001,394.501,368.001,371.501,371.504,151,610
24 May 20241,391.501,405.501,378.001,386.001,386.003,996,196
23 May 20241,378.001,404.001,365.001,397.001,397.005,422,989
22 May 20241,387.001,395.501,373.501,373.501,373.507,363,439
21 May 20241,373.501,391.501,363.501,387.001,387.003,514,840
20 May 20241,365.001,376.501,362.501,372.001,372.002,500,856
17 May 20241,363.501,365.501,350.001,361.501,361.5017,262,820
16 May 20241,371.501,378.001,354.501,364.001,364.003,187,392
15 May 20241,359.001,367.001,343.501,363.001,363.006,430,377
14 May 20241,343.501,359.001,337.001,352.001,352.008,759,233
13 May 20241,376.001,380.501,340.001,349.001,349.004,174,288
10 May 20241,400.001,406.501,383.501,394.001,394.003,484,305
09 May 20241,377.001,398.501,368.501,392.001,392.005,508,549
08 May 20241,379.501,394.001,376.501,381.501,381.506,547,258
07 May 20241,376.501,379.501,358.001,373.001,373.004,581,163
03 May 20241,335.001,368.501,321.501,361.501,361.504,436,848
02 May 20241,333.001,349.001,324.001,329.501,329.504,075,293
01 May 20241,334.001,334.501,334.501,338.001,338.002,463,722
30 Apr 20241,363.501,372.001,331.501,333.001,333.006,910,708
29 Apr 20241,348.501,360.791,348.001,355.001,355.006,166,791
26 Apr 20241,323.501,345.501,307.001,340.001,340.006,745,364
25 Apr 20241,357.001,358.001,290.001,320.001,320.009,041,658
24 Apr 20241,347.001,388.501,344.001,363.501,363.5010,276,431
23 Apr 20241,322.501,343.501,317.901,340.001,340.0010,480,005
22 Apr 20241,315.501,323.001,297.001,316.001,316.006,523,038
19 Apr 20241,286.501,306.001,281.001,296.001,296.007,977,550
18 Apr 20241,311.001,316.501,272.501,287.001,287.0012,725,109
18 Apr 202418.5 Dividend
17 Apr 20241,316.001,325.501,300.501,320.001,301.504,574,640
16 Apr 20241,318.501,325.501,309.001,321.501,302.985,906,056
15 Apr 20241,326.501,352.501,322.001,337.501,318.756,369,833
12 Apr 20241,293.501,320.001,290.501,318.501,300.027,439,051
11 Apr 20241,281.001,287.501,272.051,286.001,267.987,308,710
10 Apr 20241,275.001,283.201,262.001,275.501,257.627,280,720
09 Apr 20241,343.501,345.001,263.001,277.001,259.1012,537,763
08 Apr 20241,331.001,340.251,322.001,337.501,318.756,514,543
05 Apr 20241,307.001,328.501,303.501,326.001,307.428,904,552
04 Apr 20241,317.501,324.001,310.251,313.001,294.605,379,241
03 Apr 20241,328.501,334.431,302.001,320.501,301.999,447,110
02 Apr 20241,354.501,361.501,326.501,331.001,312.357,158,300
28 Mar 20241,355.001,356.501,344.001,349.501,330.596,976,596
27 Mar 20241,363.501,370.501,353.501,353.501,334.534,186,592
26 Mar 20241,360.001,373.001,359.971,369.001,349.815,669,024
25 Mar 20241,363.501,378.001,358.501,360.001,340.945,847,219
22 Mar 20241,355.501,369.501,348.501,363.501,344.394,181,990
21 Mar 20241,343.501,360.501,338.001,351.501,332.565,128,668
20 Mar 20241,328.001,342.501,322.501,336.001,317.289,873,916
19 Mar 20241,307.501,330.501,302.261,327.501,308.896,335,510
18 Mar 20241,297.501,314.001,292.001,305.001,286.713,453,297
15 Mar 20241,294.501,298.501,280.001,295.001,276.8514,529,753
14 Mar 20241,293.001,304.001,291.001,294.501,276.365,791,975
13 Mar 20241,285.501,294.001,277.501,290.501,272.415,082,459
12 Mar 20241,277.501,285.251,270.001,282.501,264.538,623,482
11 Mar 20241,258.001,264.501,250.501,260.001,242.346,358,919
08 Mar 20241,273.001,274.001,235.001,258.001,240.375,668,057
07 Mar 20241,277.001,280.001,271.751,272.001,254.175,727,460
06 Mar 20241,283.501,285.021,264.501,276.001,258.124,688,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...