BA.L - BAE Systems plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023948.20952.80944.60947.20947.20537,960
02 Jun 2023945.20948.60935.00942.40942.405,674,640
01 Jun 2023931.00944.80928.60944.80944.809,166,065
31 May 2023938.60945.40922.00928.20928.2014,216,461
30 May 2023949.40953.00938.60942.40942.404,776,125
26 May 2023948.20954.00938.20950.40950.406,543,293
25 May 2023951.40953.20942.60947.40947.403,756,486
24 May 2023953.80956.40938.40950.80950.808,991,752
23 May 2023985.80987.60953.97963.60963.605,240,315
22 May 2023985.40990.40982.89988.00988.004,107,884
19 May 2023990.00993.10983.00985.60985.603,511,805
18 May 2023989.60996.63985.20992.00992.006,152,574
17 May 2023986.80990.00981.95986.40986.408,998,034
16 May 2023983.00987.20980.80985.20985.2020,627,643
15 May 2023989.00991.40979.20980.80980.806,872,911
12 May 2023985.00991.80983.00988.00988.006,747,253
11 May 2023993.80996.40971.40982.00982.005,202,093
10 May 2023991.80994.00987.20993.80993.804,467,520
09 May 2023990.00996.00982.20991.80991.807,628,295
05 May 2023995.20999.40970.00990.20990.2010,184,356
04 May 20231,019.501,023.50989.17993.20993.207,653,526
03 May 20231,011.501,021.501,008.501,019.501,019.504,450,750
02 May 20231,016.001,022.001,005.541,015.001,015.005,669,384
28 Apr 20231,022.001,022.001,005.861,014.001,014.005,435,098
27 Apr 20231,007.001,019.001,006.501,014.501,014.505,827,866
26 Apr 20231,032.501,037.001,002.001,008.001,008.006,908,236
25 Apr 20231,020.001,034.001,019.501,032.001,032.004,683,395
24 Apr 20231,017.501,023.001,009.501,022.001,022.008,694,496
21 Apr 20231,025.001,035.001,016.001,018.001,018.007,973,357
20 Apr 20231,005.001,026.501,000.001,020.501,020.506,931,891
20 Apr 202316.6 Dividend
19 Apr 20231,025.501,030.741,017.501,020.001,003.405,155,722
18 Apr 20231,030.001,031.501,020.501,027.001,010.294,692,363
17 Apr 20231,018.001,033.501,016.881,027.001,010.298,011,631
14 Apr 20231,022.501,028.001,010.501,016.00999.477,623,630
13 Apr 20231,024.501,031.501,017.001,017.001,000.455,891,224
12 Apr 20231,018.001,027.001,012.501,026.001,009.306,126,624
11 Apr 20231,016.501,029.501,012.501,013.50997.017,140,242
06 Apr 2023995.001,014.00993.601,012.00995.538,305,711
05 Apr 2023989.801,001.00982.80995.00978.817,297,332
04 Apr 2023999.00999.00986.00990.40974.2812,804,230
03 Apr 2023979.00992.80979.00990.40974.285,848,276
31 Mar 2023974.20991.00974.00982.60966.617,358,593
30 Mar 2023988.40991.00968.80975.20959.334,880,404
29 Mar 2023983.60991.87978.80986.40970.354,435,353
28 Mar 2023983.40991.20983.20988.00971.927,665,488
27 Mar 2023977.60985.94970.40981.40965.437,080,645
24 Mar 2023972.80979.40964.20973.00957.167,220,631
23 Mar 2023960.40978.40955.20975.00959.1317,233,926
22 Mar 2023942.80958.60942.76958.00942.417,994,164
21 Mar 2023934.40952.00930.00946.40931.007,853,811
20 Mar 2023903.40932.80903.16932.40917.237,166,052
17 Mar 2023921.80924.60904.00905.60890.8619,906,210
16 Mar 2023913.60922.00905.60916.80901.888,058,044
15 Mar 2023938.40944.08911.00911.60896.768,325,112
14 Mar 2023912.80939.20908.20938.00922.7313,388,298
13 Mar 2023932.80935.36904.40908.00893.2221,226,357
10 Mar 2023927.20941.80926.64929.80914.679,002,408
09 Mar 2023918.20935.60917.80935.20919.9819,255,718
08 Mar 2023918.00925.30909.40915.20900.3110,640,138
07 Mar 2023914.60914.80904.40911.40896.573,989,131
06 Mar 2023914.20918.40906.54912.60897.7512,439,047
03 Mar 2023918.80920.00902.40908.00893.227,852,972
02 Mar 2023906.00919.60905.00919.60904.635,293,317
01 Mar 2023889.00906.40878.60904.60889.8816,962,937
28 Feb 2023912.00915.82895.60898.00883.398,948,579
27 Feb 2023918.60926.22912.20912.60897.7512,123,420
24 Feb 2023904.80925.80902.80917.80902.8610,008,425
23 Feb 2023884.00907.20866.60901.80887.1212,441,577
22 Feb 2023907.20910.80895.20902.00887.326,532,425
21 Feb 2023892.80908.00890.60906.80892.0411,839,059
20 Feb 2023896.00898.40885.40889.40874.932,815,192
17 Feb 2023890.20893.80884.20893.80879.257,660,911
16 Feb 2023880.00889.80875.60888.00873.555,549,706
15 Feb 2023865.60879.60862.00878.60864.309,022,820
14 Feb 2023862.00867.20857.40865.40851.324,519,890
13 Feb 2023861.40868.20856.60863.60849.5512,010,066
10 Feb 2023848.40854.40846.40849.80835.977,799,861
09 Feb 2023843.00849.00841.25843.20829.485,592,010
08 Feb 2023839.00846.00837.00839.20825.5413,883,727
07 Feb 2023838.60843.60830.90837.00823.384,568,034
06 Feb 2023840.00846.00833.80839.20825.545,308,309
03 Feb 2023831.40845.20828.60845.20831.449,971,954
02 Feb 2023850.80852.67829.50830.00816.4915,139,538
01 Feb 2023856.40857.60844.20854.00840.1010,587,669
31 Jan 2023870.20871.80854.20856.80842.8614,011,243
30 Jan 2023851.80858.60850.86855.80841.8713,500,799
27 Jan 2023856.00861.80848.00851.40837.545,603,437
26 Jan 2023855.20861.60851.20857.60843.645,616,845
25 Jan 2023867.60880.40843.80845.00831.255,797,781
24 Jan 2023853.80859.00843.80859.00845.027,949,158
23 Jan 2023850.00859.20849.60852.00838.133,846,851
20 Jan 2023844.60855.60842.80853.20839.316,535,849
19 Jan 2023837.40849.00835.80843.40829.674,702,268
18 Jan 2023837.40844.80834.60837.40823.774,584,852
17 Jan 2023834.40846.33834.00838.40824.7614,380,458
16 Jan 2023832.80841.00831.46831.60818.075,062,797
13 Jan 2023835.00839.35830.00832.80819.258,299,573
12 Jan 2023826.40841.00824.40833.20819.644,342,596
11 Jan 2023841.40847.00820.40825.00811.578,899,672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...