UK markets open in 4 hours 50 minutes

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
789.80-35.20 (-4.27%)
At close: 05:18PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022830.00856.81788.20789.80789.8013,085,087
29 Sept 2022809.60832.80809.20825.00825.0012,290,564
28 Sept 2022796.80809.00788.60808.80808.8014,498,236
27 Sept 2022812.20813.20795.20801.60801.6010,114,385
26 Sept 2022798.40823.80797.80813.14813.148,336,558
23 Sept 2022811.80812.40788.93795.80795.809,656,305
22 Sept 2022804.20810.00799.00810.00810.007,242,841
21 Sept 2022780.00816.80779.20805.00805.0011,853,200
20 Sept 2022766.80775.60761.81771.80771.805,495,796
16 Sept 2022772.60773.80764.80764.80764.808,148,971
15 Sept 2022776.00790.00769.20774.80774.804,392,714
14 Sept 2022794.20794.60769.20771.40771.406,236,050
13 Sept 2022789.00802.80788.02794.00794.005,204,498
12 Sept 2022789.74798.20785.39790.60790.606,029,150
09 Sept 2022787.40795.60781.40784.40784.404,961,844
08 Sept 2022781.80793.80777.80787.40787.407,771,871
07 Sept 2022782.20789.38778.80778.80778.8010,393,947
06 Sept 2022784.80788.00781.40783.20783.204,068,707
05 Sept 2022761.60790.80761.60787.40787.404,347,391
02 Sept 2022758.00764.40753.60764.40764.405,360,707
01 Sept 2022771.20777.20757.40761.00761.009,468,327
31 Aug 2022789.40794.00771.63776.20776.209,295,445
30 Aug 2022813.80817.20789.80790.00790.009,462,677
26 Aug 2022813.20820.97811.40813.00813.005,285,966
25 Aug 2022810.00823.20809.40809.80809.805,472,968
24 Aug 2022798.80809.00797.40807.20807.204,672,990
23 Aug 2022803.40811.20795.00797.00797.005,890,171
22 Aug 2022801.20809.00797.80808.40808.409,254,110
19 Aug 2022798.00806.00793.20803.00803.0012,873,415
18 Aug 2022797.40802.00794.40798.20798.203,616,292
17 Aug 2022798.00800.48791.40799.60799.604,118,786
16 Aug 2022786.80802.00783.61799.40799.405,780,719
15 Aug 2022775.80782.80775.20781.80781.804,503,472
12 Aug 2022789.00792.20776.40778.00778.002,712,233
11 Aug 2022789.00794.40781.00790.40790.404,276,490
10 Aug 2022793.20802.40787.00789.60789.605,986,564
09 Aug 2022792.60803.60790.40798.80798.8019,358,693
08 Aug 2022795.00800.40791.52791.60791.605,654,513
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...