UK markets open in 4 hours 16 minutes
NIKKEI 225
27,479.86 -126.60 (-0.46%) HANG SENG
21,323.49 +39.97 (+0.19%) CRUDE OIL
78.39 -0.08 (-0.10%) GOLD FUTURES
1,891.30 +0.60 (+0.03%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,639.75 -710.31 (-3.67%)
BAE Systems plc (BA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:01PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 0.00 | 0.00 | 0.00 | 839.20 | 839.20 | 58,410 |
| 07 Feb 2023 | 838.60 | 843.60 | 830.90 | 837.00 | 837.00 | 4,568,034 |
| 06 Feb 2023 | 840.00 | 846.00 | 833.80 | 839.20 | 839.20 | 5,308,309 |
| 03 Feb 2023 | 831.40 | 845.20 | 828.60 | 845.20 | 845.20 | 9,971,954 |
| 02 Feb 2023 | 850.80 | 852.67 | 829.50 | 830.00 | 830.00 | 15,139,538 |
| 01 Feb 2023 | 856.40 | 857.60 | 844.20 | 854.00 | 854.00 | 10,587,669 |
| 31 Jan 2023 | 870.20 | 871.80 | 854.20 | 856.80 | 856.80 | 14,011,243 |
| 30 Jan 2023 | 851.80 | 858.60 | 850.86 | 855.80 | 855.80 | 13,500,799 |
| 27 Jan 2023 | 856.00 | 861.80 | 848.00 | 851.40 | 851.40 | 5,603,437 |
| 26 Jan 2023 | 855.20 | 861.60 | 851.20 | 857.60 | 857.60 | 5,616,845 |
| 25 Jan 2023 | 867.60 | 880.40 | 843.80 | 845.00 | 845.00 | 5,797,781 |
| 24 Jan 2023 | 853.80 | 859.00 | 843.80 | 859.00 | 859.00 | 7,949,158 |
| 23 Jan 2023 | 850.00 | 859.20 | 849.60 | 852.00 | 852.00 | 3,846,851 |
| 20 Jan 2023 | 844.60 | 855.60 | 842.80 | 853.20 | 853.20 | 6,535,849 |
| 19 Jan 2023 | 837.40 | 849.00 | 835.80 | 843.40 | 843.40 | 4,702,268 |
| 18 Jan 2023 | 837.40 | 844.80 | 834.60 | 837.40 | 837.40 | 4,584,852 |
| 17 Jan 2023 | 834.40 | 846.33 | 834.00 | 838.40 | 838.40 | 14,380,458 |
| 16 Jan 2023 | 832.80 | 841.00 | 831.46 | 831.60 | 831.60 | 5,062,797 |
| 13 Jan 2023 | 835.00 | 839.35 | 830.00 | 832.80 | 832.80 | 8,299,573 |
| 12 Jan 2023 | 826.40 | 841.00 | 824.40 | 833.20 | 833.20 | 4,342,596 |
| 11 Jan 2023 | 841.40 | 847.00 | 820.40 | 825.00 | 825.00 | 8,899,672 |
| 10 Jan 2023 | 834.20 | 845.20 | 830.00 | 839.40 | 839.40 | 7,797,134 |
| 09 Jan 2023 | 857.20 | 858.00 | 829.40 | 835.20 | 835.20 | 8,257,495 |
| 06 Jan 2023 | 854.20 | 863.40 | 846.51 | 857.80 | 857.80 | 3,819,417 |
| 05 Jan 2023 | 850.60 | 861.00 | 846.00 | 847.60 | 847.60 | 4,068,464 |
| 04 Jan 2023 | 861.80 | 863.64 | 839.60 | 850.00 | 850.00 | 5,938,257 |
| 03 Jan 2023 | 859.80 | 872.18 | 854.60 | 862.20 | 862.20 | 5,207,922 |
| 30 Dec 2022 | 862.20 | 863.40 | 856.00 | 856.00 | 856.00 | 2,351,191 |
| 29 Dec 2022 | 862.40 | 868.60 | 857.14 | 862.00 | 862.00 | 2,590,154 |
| 28 Dec 2022 | 860.20 | 872.60 | 857.00 | 867.00 | 867.00 | 3,345,607 |
| 23 Dec 2022 | 861.20 | 865.80 | 841.94 | 855.00 | 855.00 | 2,327,791 |
| 22 Dec 2022 | 863.00 | 869.40 | 859.80 | 861.60 | 861.60 | 4,488,211 |
| 21 Dec 2022 | 850.20 | 860.40 | 839.20 | 860.40 | 860.40 | 3,760,082 |
| 20 Dec 2022 | 837.80 | 851.20 | 833.04 | 851.20 | 851.20 | 4,507,303 |
| 19 Dec 2022 | 844.00 | 850.80 | 841.00 | 843.80 | 843.80 | 4,178,735 |
| 16 Dec 2022 | 835.00 | 846.40 | 827.40 | 840.80 | 840.80 | 16,662,343 |
| 15 Dec 2022 | 830.80 | 839.00 | 823.49 | 837.40 | 837.40 | 5,784,533 |
| 14 Dec 2022 | 824.20 | 836.80 | 821.80 | 834.20 | 834.20 | 5,759,899 |
| 13 Dec 2022 | 831.40 | 831.65 | 798.00 | 821.00 | 821.00 | 7,237,693 |
| 12 Dec 2022 | 824.60 | 843.00 | 822.40 | 831.00 | 831.00 | 5,135,673 |
| 09 Dec 2022 | 831.00 | 833.12 | 817.00 | 825.60 | 825.60 | 4,909,317 |
| 08 Dec 2022 | 821.80 | 837.00 | 820.40 | 831.40 | 831.40 | 5,635,558 |
| 07 Dec 2022 | 820.00 | 829.40 | 815.00 | 823.20 | 823.20 | 6,112,781 |
| 06 Dec 2022 | 818.60 | 831.60 | 814.76 | 826.00 | 826.00 | 9,973,179 |
| 05 Dec 2022 | 810.20 | 818.38 | 805.40 | 816.00 | 816.00 | 4,536,143 |
| 02 Dec 2022 | 811.80 | 817.60 | 807.44 | 813.20 | 813.20 | 4,917,487 |
| 01 Dec 2022 | 819.00 | 822.00 | 797.60 | 815.00 | 815.00 | 6,983,833 |
| 30 Nov 2022 | 818.40 | 822.60 | 809.80 | 822.60 | 822.60 | 25,278,027 |
| 29 Nov 2022 | 804.20 | 817.60 | 803.20 | 810.40 | 810.40 | 10,467,385 |
| 28 Nov 2022 | 803.20 | 816.50 | 801.00 | 811.60 | 811.60 | 7,606,433 |
| 25 Nov 2022 | 794.60 | 808.20 | 790.40 | 806.80 | 806.80 | 2,915,809 |
| 24 Nov 2022 | 795.20 | 799.07 | 787.40 | 797.80 | 797.80 | 3,507,166 |
| 23 Nov 2022 | 800.00 | 805.80 | 793.40 | 798.00 | 798.00 | 4,567,864 |
| 22 Nov 2022 | 787.80 | 802.80 | 784.40 | 798.20 | 798.20 | 5,380,180 |
| 21 Nov 2022 | 771.40 | 787.40 | 771.40 | 782.00 | 782.00 | 4,208,540 |
| 18 Nov 2022 | 775.40 | 780.00 | 761.00 | 770.20 | 770.20 | 5,872,667 |
| 17 Nov 2022 | 770.20 | 775.60 | 754.40 | 774.40 | 774.40 | 28,028,668 |
| 16 Nov 2022 | 746.20 | 772.20 | 744.08 | 769.80 | 769.80 | 9,873,088 |
| 15 Nov 2022 | 720.00 | 756.20 | 720.00 | 738.60 | 738.60 | 9,079,242 |
| 14 Nov 2022 | 702.60 | 740.20 | 702.20 | 726.20 | 726.20 | 8,432,222 |
| 11 Nov 2022 | 777.60 | 778.60 | 714.00 | 714.00 | 714.00 | 18,002,159 |
| 10 Nov 2022 | 798.00 | 807.80 | 761.80 | 777.00 | 777.00 | 7,907,192 |
| 09 Nov 2022 | 788.40 | 802.20 | 788.00 | 800.60 | 800.60 | 4,554,830 |
| 08 Nov 2022 | 789.20 | 795.20 | 779.20 | 786.80 | 786.80 | 4,251,021 |
| 07 Nov 2022 | 801.20 | 801.60 | 785.00 | 788.60 | 788.60 | 6,040,315 |
| 04 Nov 2022 | 820.00 | 820.40 | 798.59 | 798.80 | 798.80 | 5,697,732 |
| 03 Nov 2022 | 818.60 | 826.80 | 813.25 | 823.40 | 823.40 | 5,546,428 |
| 02 Nov 2022 | 820.60 | 821.20 | 814.60 | 819.00 | 819.00 | 4,702,898 |
| 01 Nov 2022 | 817.60 | 821.80 | 810.20 | 820.60 | 820.60 | 5,507,238 |
| 31 Oct 2022 | 816.60 | 818.00 | 803.40 | 814.40 | 814.40 | 10,777,981 |
| 28 Oct 2022 | 806.00 | 814.40 | 800.20 | 814.40 | 814.40 | 6,900,090 |
| 27 Oct 2022 | 814.80 | 818.60 | 805.20 | 806.20 | 806.20 | 4,115,867 |
| 26 Oct 2022 | 806.00 | 815.00 | 800.40 | 815.00 | 815.00 | 11,897,395 |
| 25 Oct 2022 | 814.60 | 815.40 | 804.80 | 805.40 | 805.40 | 4,917,226 |
| 24 Oct 2022 | 809.00 | 824.00 | 799.20 | 813.00 | 813.00 | 5,142,546 |
| 21 Oct 2022 | 810.80 | 818.40 | 798.20 | 813.00 | 813.00 | 6,320,342 |
| 20 Oct 2022 | 802.60 | 825.00 | 799.00 | 809.40 | 809.40 | 4,766,440 |
| 20 Oct 2022 | 10.4 Dividend | |||||
| 19 Oct 2022 | 802.00 | 815.48 | 800.80 | 809.60 | 799.20 | 5,247,603 |
| 18 Oct 2022 | 800.00 | 803.40 | 777.80 | 798.80 | 788.54 | 6,384,053 |
| 17 Oct 2022 | 793.00 | 795.60 | 775.80 | 790.40 | 780.25 | 8,916,712 |
| 14 Oct 2022 | 825.00 | 832.40 | 783.90 | 790.80 | 780.64 | 10,402,636 |
| 13 Oct 2022 | 822.00 | 831.05 | 799.60 | 819.60 | 809.07 | 8,205,553 |
| 12 Oct 2022 | 833.40 | 843.80 | 822.60 | 822.60 | 812.03 | 6,636,914 |
| 11 Oct 2022 | 838.20 | 842.60 | 826.80 | 834.20 | 823.48 | 5,955,681 |
| 10 Oct 2022 | 846.20 | 854.90 | 830.40 | 837.60 | 826.84 | 5,337,664 |
| 07 Oct 2022 | 819.40 | 846.20 | 819.40 | 846.20 | 835.33 | 6,534,327 |
| 06 Oct 2022 | 819.40 | 830.60 | 816.30 | 818.60 | 808.08 | 7,193,643 |
| 05 Oct 2022 | 810.80 | 830.40 | 809.00 | 821.40 | 810.85 | 9,362,263 |
| 04 Oct 2022 | 799.00 | 814.60 | 790.00 | 814.60 | 804.14 | 13,234,124 |
| 03 Oct 2022 | 790.00 | 800.20 | 779.00 | 799.00 | 788.74 | 6,142,312 |
| 30 Sept 2022 | 830.00 | 856.81 | 788.20 | 789.80 | 779.65 | 13,085,087 |
| 29 Sept 2022 | 809.60 | 832.80 | 809.20 | 825.00 | 814.40 | 12,290,564 |
| 28 Sept 2022 | 796.80 | 809.00 | 788.60 | 808.80 | 798.41 | 14,498,236 |
| 27 Sept 2022 | 812.20 | 813.20 | 795.20 | 801.60 | 791.30 | 10,114,385 |
| 26 Sept 2022 | 798.40 | 823.80 | 797.80 | 813.14 | 802.70 | 8,336,558 |
| 23 Sept 2022 | 811.80 | 812.40 | 788.93 | 795.80 | 785.58 | 9,656,305 |
| 22 Sept 2022 | 804.20 | 810.00 | 799.00 | 810.00 | 799.59 | 7,242,841 |
| 21 Sept 2022 | 780.00 | 816.80 | 779.20 | 805.00 | 794.66 | 11,853,200 |
| 20 Sept 2022 | 766.80 | 775.60 | 761.81 | 771.80 | 761.89 | 5,495,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
