UK markets closed

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
792.20-1.60 (-0.20%)
At close: 04:45PM BST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2022795.20800.60785.60792.20792.204,245,405
04 Aug 2022799.20803.80787.70793.80793.806,743,666
03 Aug 2022808.00821.40794.80796.80796.8011,296,914
02 Aug 2022786.80805.49783.40802.20802.2010,944,937
01 Aug 2022767.40796.40766.00787.00787.0010,819,580
29 Jul 2022780.00781.36748.40770.00770.0012,853,880
28 Jul 2022784.00789.30760.88779.40779.409,775,355
27 Jul 2022784.20786.60777.40782.00782.0010,182,447
26 Jul 2022785.00796.80783.80787.00787.0011,779,056
25 Jul 2022778.40782.20766.33780.80780.8011,340,253
22 Jul 2022791.00791.00778.87780.00780.006,216,070
21 Jul 2022808.60808.60772.10783.20783.209,926,379
20 Jul 2022812.80812.80795.60803.20803.2015,320,753
19 Jul 2022806.00811.20799.23811.20811.206,961,661
18 Jul 2022797.60810.00794.80810.00810.0013,679,896
15 Jul 2022798.60804.00789.80792.60792.6012,420,780
14 Jul 2022811.00813.40794.40797.00797.007,836,331
13 Jul 2022820.40821.55797.33809.60809.6017,026,696
12 Jul 2022810.20829.98807.20820.40820.405,509,946
11 Jul 2022814.00817.40807.00812.00812.005,476,504
08 Jul 2022812.80826.00800.60809.80809.806,179,003
07 Jul 2022823.40825.20807.60816.40816.4011,346,395
06 Jul 2022803.00824.20802.00817.80817.807,358,311
05 Jul 2022833.40835.74802.60804.60804.6012,958,908
04 Jul 2022841.00847.42833.96836.00836.003,804,463
01 Jul 2022828.00842.36827.20838.40838.406,447,602
30 Jun 2022821.80832.20820.40830.20830.209,007,379
29 Jun 2022823.00840.68822.20827.00827.0013,217,750
28 Jun 2022802.00826.60799.20826.60826.6016,620,500
27 Jun 2022786.40804.00784.84798.60798.609,995,061
24 Jun 2022760.40783.40755.80783.00783.0013,632,822
23 Jun 2022759.40777.60757.20764.00764.007,325,878
22 Jun 2022759.60764.00751.69760.00760.009,312,353
21 Jun 2022763.20767.60758.20762.00762.005,675,964
20 Jun 2022759.80761.00748.80758.00758.006,587,917
17 Jun 2022760.20763.00744.76754.40754.4015,301,385
16 Jun 2022765.60771.80754.80757.60757.6011,047,857
15 Jun 2022773.40778.00762.00763.60763.6019,822,012
14 Jun 20227.707.807.677.757.7511,904,880
13 Jun 2022774.20786.83758.20765.00765.0014,017,602
10 Jun 2022774.20785.94767.20771.20771.207,286,019
09 Jun 2022791.40791.40776.80777.40777.407,213,770
08 Jun 2022793.40796.00783.80792.60792.607,756,379
07 Jun 2022791.80800.40788.80793.80793.8010,015,135
06 Jun 2022792.00799.00785.40794.20794.209,716,263
01 Jun 2022757.60780.08756.00778.20778.208,489,129
31 May 2022760.20767.20750.40756.00756.0016,088,348
30 May 2022766.00772.40758.60761.60761.608,815,339
27 May 2022768.00777.40766.20766.80766.806,744,046
26 May 2022763.00771.00763.00771.00771.005,179,317
25 May 2022772.60777.60764.20764.80764.805,022,159
24 May 2022761.00775.40758.50769.40769.4010,863,821
23 May 2022755.00765.44748.40763.00763.005,464,896
20 May 2022750.00757.40743.35748.60748.609,450,364
19 May 2022755.00762.00744.40747.80747.8024,247,537
18 May 2022757.20763.00752.60755.20755.209,131,450
17 May 2022753.60758.00748.00758.00758.003,942,273
16 May 2022740.60758.80736.00753.60753.604,960,398
13 May 2022732.20742.00722.60741.20741.204,928,731
12 May 2022736.60741.08728.33731.40731.4011,302,341
11 May 2022747.00752.80735.60744.80744.8010,634,407
10 May 2022749.00750.60734.20745.80745.807,993,963
09 May 2022756.00764.51743.20744.20744.208,674,896
06 May 2022758.60776.80754.60756.00756.009,913,516
05 May 2022762.20766.97747.00760.00760.0012,572,417
04 May 2022768.40782.40734.80765.60765.6011,591,208
03 May 2022748.00771.20742.40766.60766.6013,176,285
29 Apr 2022734.80741.00729.80740.00740.008,945,094
28 Apr 2022728.20736.20717.20731.60731.609,730,687
27 Apr 2022725.80726.40715.18725.00725.0010,504,576
26 Apr 2022737.80737.80727.00727.00727.0013,455,899
25 Apr 2022742.00742.00727.40732.20732.2011,344,274
22 Apr 2022739.60753.00738.40745.00745.0011,303,323
21 Apr 2022744.80747.40730.60741.20741.2012,719,856
21 Apr 202215.2 Dividend
20 Apr 2022760.00767.80754.20764.60749.408,833,749
19 Apr 2022766.20770.20758.40760.00744.8921,570,249
14 Apr 2022758.60766.80752.40765.40750.188,888,185
13 Apr 2022770.80776.60759.80760.20745.094,093,524
12 Apr 2022760.60777.24758.40771.60756.2614,021,739
11 Apr 2022745.60765.12739.40765.00749.798,448,854
08 Apr 2022730.80748.00728.00743.60728.827,129,474
07 Apr 2022731.40734.80722.40734.80720.196,585,566
06 Apr 2022736.00741.60729.60734.80720.197,208,956
05 Apr 2022728.60743.80724.80740.80726.078,218,011
04 Apr 2022720.20741.20718.60727.20712.746,595,287
01 Apr 2022719.80725.00707.20713.80699.618,941,490
31 Mar 2022734.20734.20714.40717.40703.147,454,342
30 Mar 2022714.20730.60711.40730.60716.0817,758,389
29 Mar 2022733.60738.00698.20713.00698.8312,239,160
28 Mar 2022751.00760.60727.00731.60717.069,419,755
25 Mar 2022749.00756.40745.00755.00739.9912,980,013
24 Mar 2022733.40748.80733.40748.80733.916,987,952
23 Mar 2022738.80750.00733.00735.00720.398,105,216
22 Mar 2022738.00738.80728.40736.80722.1513,091,322
21 Mar 2022730.60733.60718.60731.20716.668,675,796
18 Mar 2022724.00727.20715.80722.80708.4321,202,402
17 Mar 2022705.00724.00683.60723.40709.029,391,919
16 Mar 2022725.20729.00695.40706.00691.9615,555,408
15 Mar 2022723.00734.00712.20732.40717.849,483,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...