UK markets open in 4 hours 16 minutes

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
839.20+2.20 (+0.26%)
At close: 06:01PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.000.000.00839.20839.2058,410
07 Feb 2023838.60843.60830.90837.00837.004,568,034
06 Feb 2023840.00846.00833.80839.20839.205,308,309
03 Feb 2023831.40845.20828.60845.20845.209,971,954
02 Feb 2023850.80852.67829.50830.00830.0015,139,538
01 Feb 2023856.40857.60844.20854.00854.0010,587,669
31 Jan 2023870.20871.80854.20856.80856.8014,011,243
30 Jan 2023851.80858.60850.86855.80855.8013,500,799
27 Jan 2023856.00861.80848.00851.40851.405,603,437
26 Jan 2023855.20861.60851.20857.60857.605,616,845
25 Jan 2023867.60880.40843.80845.00845.005,797,781
24 Jan 2023853.80859.00843.80859.00859.007,949,158
23 Jan 2023850.00859.20849.60852.00852.003,846,851
20 Jan 2023844.60855.60842.80853.20853.206,535,849
19 Jan 2023837.40849.00835.80843.40843.404,702,268
18 Jan 2023837.40844.80834.60837.40837.404,584,852
17 Jan 2023834.40846.33834.00838.40838.4014,380,458
16 Jan 2023832.80841.00831.46831.60831.605,062,797
13 Jan 2023835.00839.35830.00832.80832.808,299,573
12 Jan 2023826.40841.00824.40833.20833.204,342,596
11 Jan 2023841.40847.00820.40825.00825.008,899,672
10 Jan 2023834.20845.20830.00839.40839.407,797,134
09 Jan 2023857.20858.00829.40835.20835.208,257,495
06 Jan 2023854.20863.40846.51857.80857.803,819,417
05 Jan 2023850.60861.00846.00847.60847.604,068,464
04 Jan 2023861.80863.64839.60850.00850.005,938,257
03 Jan 2023859.80872.18854.60862.20862.205,207,922
30 Dec 2022862.20863.40856.00856.00856.002,351,191
29 Dec 2022862.40868.60857.14862.00862.002,590,154
28 Dec 2022860.20872.60857.00867.00867.003,345,607
23 Dec 2022861.20865.80841.94855.00855.002,327,791
22 Dec 2022863.00869.40859.80861.60861.604,488,211
21 Dec 2022850.20860.40839.20860.40860.403,760,082
20 Dec 2022837.80851.20833.04851.20851.204,507,303
19 Dec 2022844.00850.80841.00843.80843.804,178,735
16 Dec 2022835.00846.40827.40840.80840.8016,662,343
15 Dec 2022830.80839.00823.49837.40837.405,784,533
14 Dec 2022824.20836.80821.80834.20834.205,759,899
13 Dec 2022831.40831.65798.00821.00821.007,237,693
12 Dec 2022824.60843.00822.40831.00831.005,135,673
09 Dec 2022831.00833.12817.00825.60825.604,909,317
08 Dec 2022821.80837.00820.40831.40831.405,635,558
07 Dec 2022820.00829.40815.00823.20823.206,112,781
06 Dec 2022818.60831.60814.76826.00826.009,973,179
05 Dec 2022810.20818.38805.40816.00816.004,536,143
02 Dec 2022811.80817.60807.44813.20813.204,917,487
01 Dec 2022819.00822.00797.60815.00815.006,983,833
30 Nov 2022818.40822.60809.80822.60822.6025,278,027
29 Nov 2022804.20817.60803.20810.40810.4010,467,385
28 Nov 2022803.20816.50801.00811.60811.607,606,433
25 Nov 2022794.60808.20790.40806.80806.802,915,809
24 Nov 2022795.20799.07787.40797.80797.803,507,166
23 Nov 2022800.00805.80793.40798.00798.004,567,864
22 Nov 2022787.80802.80784.40798.20798.205,380,180
21 Nov 2022771.40787.40771.40782.00782.004,208,540
18 Nov 2022775.40780.00761.00770.20770.205,872,667
17 Nov 2022770.20775.60754.40774.40774.4028,028,668
16 Nov 2022746.20772.20744.08769.80769.809,873,088
15 Nov 2022720.00756.20720.00738.60738.609,079,242
14 Nov 2022702.60740.20702.20726.20726.208,432,222
11 Nov 2022777.60778.60714.00714.00714.0018,002,159
10 Nov 2022798.00807.80761.80777.00777.007,907,192
09 Nov 2022788.40802.20788.00800.60800.604,554,830
08 Nov 2022789.20795.20779.20786.80786.804,251,021
07 Nov 2022801.20801.60785.00788.60788.606,040,315
04 Nov 2022820.00820.40798.59798.80798.805,697,732
03 Nov 2022818.60826.80813.25823.40823.405,546,428
02 Nov 2022820.60821.20814.60819.00819.004,702,898
01 Nov 2022817.60821.80810.20820.60820.605,507,238
31 Oct 2022816.60818.00803.40814.40814.4010,777,981
28 Oct 2022806.00814.40800.20814.40814.406,900,090
27 Oct 2022814.80818.60805.20806.20806.204,115,867
26 Oct 2022806.00815.00800.40815.00815.0011,897,395
25 Oct 2022814.60815.40804.80805.40805.404,917,226
24 Oct 2022809.00824.00799.20813.00813.005,142,546
21 Oct 2022810.80818.40798.20813.00813.006,320,342
20 Oct 2022802.60825.00799.00809.40809.404,766,440
20 Oct 202210.4 Dividend
19 Oct 2022802.00815.48800.80809.60799.205,247,603
18 Oct 2022800.00803.40777.80798.80788.546,384,053
17 Oct 2022793.00795.60775.80790.40780.258,916,712
14 Oct 2022825.00832.40783.90790.80780.6410,402,636
13 Oct 2022822.00831.05799.60819.60809.078,205,553
12 Oct 2022833.40843.80822.60822.60812.036,636,914
11 Oct 2022838.20842.60826.80834.20823.485,955,681
10 Oct 2022846.20854.90830.40837.60826.845,337,664
07 Oct 2022819.40846.20819.40846.20835.336,534,327
06 Oct 2022819.40830.60816.30818.60808.087,193,643
05 Oct 2022810.80830.40809.00821.40810.859,362,263
04 Oct 2022799.00814.60790.00814.60804.1413,234,124
03 Oct 2022790.00800.20779.00799.00788.746,142,312
30 Sept 2022830.00856.81788.20789.80779.6513,085,087
29 Sept 2022809.60832.80809.20825.00814.4012,290,564
28 Sept 2022796.80809.00788.60808.80798.4114,498,236
27 Sept 2022812.20813.20795.20801.60791.3010,114,385
26 Sept 2022798.40823.80797.80813.14802.708,336,558
23 Sept 2022811.80812.40788.93795.80785.589,656,305
22 Sept 2022804.20810.00799.00810.00799.597,242,841
21 Sept 2022780.00816.80779.20805.00794.6611,853,200
20 Sept 2022766.80775.60761.81771.80761.895,495,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...