BAE Systems plc (BA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 795.20 | 800.60 | 785.60 | 792.20 | 792.20 | 4,245,405 |
| 04 Aug 2022 | 799.20 | 803.80 | 787.70 | 793.80 | 793.80 | 6,743,666 |
| 03 Aug 2022 | 808.00 | 821.40 | 794.80 | 796.80 | 796.80 | 11,296,914 |
| 02 Aug 2022 | 786.80 | 805.49 | 783.40 | 802.20 | 802.20 | 10,944,937 |
| 01 Aug 2022 | 767.40 | 796.40 | 766.00 | 787.00 | 787.00 | 10,819,580 |
| 29 Jul 2022 | 780.00 | 781.36 | 748.40 | 770.00 | 770.00 | 12,853,880 |
| 28 Jul 2022 | 784.00 | 789.30 | 760.88 | 779.40 | 779.40 | 9,775,355 |
| 27 Jul 2022 | 784.20 | 786.60 | 777.40 | 782.00 | 782.00 | 10,182,447 |
| 26 Jul 2022 | 785.00 | 796.80 | 783.80 | 787.00 | 787.00 | 11,779,056 |
| 25 Jul 2022 | 778.40 | 782.20 | 766.33 | 780.80 | 780.80 | 11,340,253 |
| 22 Jul 2022 | 791.00 | 791.00 | 778.87 | 780.00 | 780.00 | 6,216,070 |
| 21 Jul 2022 | 808.60 | 808.60 | 772.10 | 783.20 | 783.20 | 9,926,379 |
| 20 Jul 2022 | 812.80 | 812.80 | 795.60 | 803.20 | 803.20 | 15,320,753 |
| 19 Jul 2022 | 806.00 | 811.20 | 799.23 | 811.20 | 811.20 | 6,961,661 |
| 18 Jul 2022 | 797.60 | 810.00 | 794.80 | 810.00 | 810.00 | 13,679,896 |
| 15 Jul 2022 | 798.60 | 804.00 | 789.80 | 792.60 | 792.60 | 12,420,780 |
| 14 Jul 2022 | 811.00 | 813.40 | 794.40 | 797.00 | 797.00 | 7,836,331 |
| 13 Jul 2022 | 820.40 | 821.55 | 797.33 | 809.60 | 809.60 | 17,026,696 |
| 12 Jul 2022 | 810.20 | 829.98 | 807.20 | 820.40 | 820.40 | 5,509,946 |
| 11 Jul 2022 | 814.00 | 817.40 | 807.00 | 812.00 | 812.00 | 5,476,504 |
| 08 Jul 2022 | 812.80 | 826.00 | 800.60 | 809.80 | 809.80 | 6,179,003 |
| 07 Jul 2022 | 823.40 | 825.20 | 807.60 | 816.40 | 816.40 | 11,346,395 |
| 06 Jul 2022 | 803.00 | 824.20 | 802.00 | 817.80 | 817.80 | 7,358,311 |
| 05 Jul 2022 | 833.40 | 835.74 | 802.60 | 804.60 | 804.60 | 12,958,908 |
| 04 Jul 2022 | 841.00 | 847.42 | 833.96 | 836.00 | 836.00 | 3,804,463 |
| 01 Jul 2022 | 828.00 | 842.36 | 827.20 | 838.40 | 838.40 | 6,447,602 |
| 30 Jun 2022 | 821.80 | 832.20 | 820.40 | 830.20 | 830.20 | 9,007,379 |
| 29 Jun 2022 | 823.00 | 840.68 | 822.20 | 827.00 | 827.00 | 13,217,750 |
| 28 Jun 2022 | 802.00 | 826.60 | 799.20 | 826.60 | 826.60 | 16,620,500 |
| 27 Jun 2022 | 786.40 | 804.00 | 784.84 | 798.60 | 798.60 | 9,995,061 |
| 24 Jun 2022 | 760.40 | 783.40 | 755.80 | 783.00 | 783.00 | 13,632,822 |
| 23 Jun 2022 | 759.40 | 777.60 | 757.20 | 764.00 | 764.00 | 7,325,878 |
| 22 Jun 2022 | 759.60 | 764.00 | 751.69 | 760.00 | 760.00 | 9,312,353 |
| 21 Jun 2022 | 763.20 | 767.60 | 758.20 | 762.00 | 762.00 | 5,675,964 |
| 20 Jun 2022 | 759.80 | 761.00 | 748.80 | 758.00 | 758.00 | 6,587,917 |
| 17 Jun 2022 | 760.20 | 763.00 | 744.76 | 754.40 | 754.40 | 15,301,385 |
| 16 Jun 2022 | 765.60 | 771.80 | 754.80 | 757.60 | 757.60 | 11,047,857 |
| 15 Jun 2022 | 773.40 | 778.00 | 762.00 | 763.60 | 763.60 | 19,822,012 |
| 14 Jun 2022 | 7.70 | 7.80 | 7.67 | 7.75 | 7.75 | 11,904,880 |
| 13 Jun 2022 | 774.20 | 786.83 | 758.20 | 765.00 | 765.00 | 14,017,602 |
| 10 Jun 2022 | 774.20 | 785.94 | 767.20 | 771.20 | 771.20 | 7,286,019 |
| 09 Jun 2022 | 791.40 | 791.40 | 776.80 | 777.40 | 777.40 | 7,213,770 |
| 08 Jun 2022 | 793.40 | 796.00 | 783.80 | 792.60 | 792.60 | 7,756,379 |
| 07 Jun 2022 | 791.80 | 800.40 | 788.80 | 793.80 | 793.80 | 10,015,135 |
| 06 Jun 2022 | 792.00 | 799.00 | 785.40 | 794.20 | 794.20 | 9,716,263 |
| 01 Jun 2022 | 757.60 | 780.08 | 756.00 | 778.20 | 778.20 | 8,489,129 |
| 31 May 2022 | 760.20 | 767.20 | 750.40 | 756.00 | 756.00 | 16,088,348 |
| 30 May 2022 | 766.00 | 772.40 | 758.60 | 761.60 | 761.60 | 8,815,339 |
| 27 May 2022 | 768.00 | 777.40 | 766.20 | 766.80 | 766.80 | 6,744,046 |
| 26 May 2022 | 763.00 | 771.00 | 763.00 | 771.00 | 771.00 | 5,179,317 |
| 25 May 2022 | 772.60 | 777.60 | 764.20 | 764.80 | 764.80 | 5,022,159 |
| 24 May 2022 | 761.00 | 775.40 | 758.50 | 769.40 | 769.40 | 10,863,821 |
| 23 May 2022 | 755.00 | 765.44 | 748.40 | 763.00 | 763.00 | 5,464,896 |
| 20 May 2022 | 750.00 | 757.40 | 743.35 | 748.60 | 748.60 | 9,450,364 |
| 19 May 2022 | 755.00 | 762.00 | 744.40 | 747.80 | 747.80 | 24,247,537 |
| 18 May 2022 | 757.20 | 763.00 | 752.60 | 755.20 | 755.20 | 9,131,450 |
| 17 May 2022 | 753.60 | 758.00 | 748.00 | 758.00 | 758.00 | 3,942,273 |
| 16 May 2022 | 740.60 | 758.80 | 736.00 | 753.60 | 753.60 | 4,960,398 |
| 13 May 2022 | 732.20 | 742.00 | 722.60 | 741.20 | 741.20 | 4,928,731 |
| 12 May 2022 | 736.60 | 741.08 | 728.33 | 731.40 | 731.40 | 11,302,341 |
| 11 May 2022 | 747.00 | 752.80 | 735.60 | 744.80 | 744.80 | 10,634,407 |
| 10 May 2022 | 749.00 | 750.60 | 734.20 | 745.80 | 745.80 | 7,993,963 |
| 09 May 2022 | 756.00 | 764.51 | 743.20 | 744.20 | 744.20 | 8,674,896 |
| 06 May 2022 | 758.60 | 776.80 | 754.60 | 756.00 | 756.00 | 9,913,516 |
| 05 May 2022 | 762.20 | 766.97 | 747.00 | 760.00 | 760.00 | 12,572,417 |
| 04 May 2022 | 768.40 | 782.40 | 734.80 | 765.60 | 765.60 | 11,591,208 |
| 03 May 2022 | 748.00 | 771.20 | 742.40 | 766.60 | 766.60 | 13,176,285 |
| 29 Apr 2022 | 734.80 | 741.00 | 729.80 | 740.00 | 740.00 | 8,945,094 |
| 28 Apr 2022 | 728.20 | 736.20 | 717.20 | 731.60 | 731.60 | 9,730,687 |
| 27 Apr 2022 | 725.80 | 726.40 | 715.18 | 725.00 | 725.00 | 10,504,576 |
| 26 Apr 2022 | 737.80 | 737.80 | 727.00 | 727.00 | 727.00 | 13,455,899 |
| 25 Apr 2022 | 742.00 | 742.00 | 727.40 | 732.20 | 732.20 | 11,344,274 |
| 22 Apr 2022 | 739.60 | 753.00 | 738.40 | 745.00 | 745.00 | 11,303,323 |
| 21 Apr 2022 | 744.80 | 747.40 | 730.60 | 741.20 | 741.20 | 12,719,856 |
| 21 Apr 2022 | 15.2 Dividend | |||||
| 20 Apr 2022 | 760.00 | 767.80 | 754.20 | 764.60 | 749.40 | 8,833,749 |
| 19 Apr 2022 | 766.20 | 770.20 | 758.40 | 760.00 | 744.89 | 21,570,249 |
| 14 Apr 2022 | 758.60 | 766.80 | 752.40 | 765.40 | 750.18 | 8,888,185 |
| 13 Apr 2022 | 770.80 | 776.60 | 759.80 | 760.20 | 745.09 | 4,093,524 |
| 12 Apr 2022 | 760.60 | 777.24 | 758.40 | 771.60 | 756.26 | 14,021,739 |
| 11 Apr 2022 | 745.60 | 765.12 | 739.40 | 765.00 | 749.79 | 8,448,854 |
| 08 Apr 2022 | 730.80 | 748.00 | 728.00 | 743.60 | 728.82 | 7,129,474 |
| 07 Apr 2022 | 731.40 | 734.80 | 722.40 | 734.80 | 720.19 | 6,585,566 |
| 06 Apr 2022 | 736.00 | 741.60 | 729.60 | 734.80 | 720.19 | 7,208,956 |
| 05 Apr 2022 | 728.60 | 743.80 | 724.80 | 740.80 | 726.07 | 8,218,011 |
| 04 Apr 2022 | 720.20 | 741.20 | 718.60 | 727.20 | 712.74 | 6,595,287 |
| 01 Apr 2022 | 719.80 | 725.00 | 707.20 | 713.80 | 699.61 | 8,941,490 |
| 31 Mar 2022 | 734.20 | 734.20 | 714.40 | 717.40 | 703.14 | 7,454,342 |
| 30 Mar 2022 | 714.20 | 730.60 | 711.40 | 730.60 | 716.08 | 17,758,389 |
| 29 Mar 2022 | 733.60 | 738.00 | 698.20 | 713.00 | 698.83 | 12,239,160 |
| 28 Mar 2022 | 751.00 | 760.60 | 727.00 | 731.60 | 717.06 | 9,419,755 |
| 25 Mar 2022 | 749.00 | 756.40 | 745.00 | 755.00 | 739.99 | 12,980,013 |
| 24 Mar 2022 | 733.40 | 748.80 | 733.40 | 748.80 | 733.91 | 6,987,952 |
| 23 Mar 2022 | 738.80 | 750.00 | 733.00 | 735.00 | 720.39 | 8,105,216 |
| 22 Mar 2022 | 738.00 | 738.80 | 728.40 | 736.80 | 722.15 | 13,091,322 |
| 21 Mar 2022 | 730.60 | 733.60 | 718.60 | 731.20 | 716.66 | 8,675,796 |
| 18 Mar 2022 | 724.00 | 727.20 | 715.80 | 722.80 | 708.43 | 21,202,402 |
| 17 Mar 2022 | 705.00 | 724.00 | 683.60 | 723.40 | 709.02 | 9,391,919 |
| 16 Mar 2022 | 725.20 | 729.00 | 695.40 | 706.00 | 691.96 | 15,555,408 |
| 15 Mar 2022 | 723.00 | 734.00 | 712.20 | 732.40 | 717.84 | 9,483,679 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
