UK markets open in 7 minutes

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
558.20-0.60 (-0.11%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021559.00561.40556.60558.20558.203,553,271
06 Dec 2021554.00560.00552.80558.80558.805,315,995
03 Dec 2021554.80555.80548.60550.80550.803,529,962
02 Dec 2021549.40552.80547.00551.60551.604,828,206
01 Dec 2021549.20555.60548.80553.60553.605,600,624
30 Nov 2021546.20553.80535.60548.20548.2021,422,924
29 Nov 2021552.80554.35545.56549.80549.808,177,986
26 Nov 2021549.20551.20540.20549.80549.8013,783,610
25 Nov 2021564.40564.60557.60561.20561.204,085,101
24 Nov 2021567.60568.27562.00563.80563.809,562,527
23 Nov 2021561.80571.80561.40568.60568.604,455,316
22 Nov 2021566.00567.40560.40563.80563.806,012,065
19 Nov 2021572.40572.45559.60565.00565.0012,898,361
18 Nov 2021566.00570.80563.06568.80568.8025,694,768
17 Nov 2021561.20566.80560.20565.20565.205,066,076
16 Nov 2021571.20572.20563.60563.60563.606,348,605
15 Nov 2021568.20574.00568.20570.80570.805,879,464
12 Nov 2021569.80573.00569.00570.80570.806,331,014
11 Nov 2021568.80572.20567.00571.00571.004,323,025
10 Nov 2021566.40571.40564.60570.00570.009,166,669
09 Nov 2021570.80577.60567.80567.80567.805,883,662
08 Nov 2021568.20575.80568.13571.60571.605,746,009
05 Nov 2021567.00577.20567.00574.00574.005,267,096
04 Nov 2021561.80569.80559.80567.00567.008,104,614
03 Nov 2021553.00562.40550.20560.60560.607,414,274
02 Nov 2021554.20556.60549.80554.00554.005,048,402
01 Nov 2021553.60556.92549.68553.60553.606,459,065
29 Oct 2021552.60557.00549.60551.80551.807,260,559
28 Oct 2021558.00560.60553.80555.40555.406,218,491
27 Oct 2021560.60561.20550.96558.20558.206,797,527
26 Oct 2021571.60576.00558.60562.80562.8012,399,559
25 Oct 2021591.60592.60571.80574.00574.007,896,135
22 Oct 2021587.00593.40585.20589.60589.6011,920,513
21 Oct 2021585.00588.20581.00585.40585.406,486,126
21 Oct 20219.9 Dividend
20 Oct 2021593.80597.60590.80596.00586.104,090,752
19 Oct 2021595.00595.60591.80592.60582.767,279,292
18 Oct 2021597.60597.60588.40593.80583.945,667,434
15 Oct 2021597.00601.60593.40599.40589.447,944,166
14 Oct 2021597.60600.60589.60597.00587.089,488,853
13 Oct 2021590.40593.80585.80592.60582.7615,892,629
12 Oct 2021582.40591.40581.40591.40581.587,280,164
11 Oct 2021575.60586.60573.60585.80576.078,622,232
08 Oct 2021570.20576.00569.80575.00565.454,254,364
07 Oct 2021568.40574.40567.20569.60560.143,329,417
06 Oct 2021562.60564.40557.00562.80553.456,786,875
05 Oct 2021564.20569.55563.00565.00555.617,155,073
04 Oct 2021564.80571.20563.00564.00554.633,333,918
01 Oct 2021557.40565.00551.20565.00555.6110,345,283
30 Sept 2021573.20574.20565.20565.20555.815,290,540
29 Sept 2021567.60572.20567.00570.80561.324,587,089
28 Sept 2021565.00569.40562.40566.60557.195,111,318
27 Sept 2021566.20571.94566.20566.60557.194,795,657
24 Sept 2021558.80563.60558.20561.80552.473,579,512
23 Sept 2021566.40568.80560.40560.40551.093,754,356
22 Sept 2021559.80565.60559.23563.20553.844,029,103
21 Sept 2021559.60563.80555.20557.60548.345,693,339
20 Sept 2021556.20560.80552.34558.00548.736,383,062
17 Sept 2021555.40565.60555.20560.20550.8938,901,493
16 Sept 2021552.40558.60552.40554.20544.999,094,367
15 Sept 2021553.20557.40547.80549.00539.8814,659,610
14 Sept 2021554.40558.01550.17551.60542.446,772,040
13 Sept 2021552.60555.20548.60555.00545.7812,656,709
10 Sept 2021558.00558.28554.40554.40545.193,627,971
09 Sept 2021550.00559.20547.80556.00546.765,247,347
08 Sept 2021551.40557.20550.20555.00545.787,973,015
07 Sept 2021564.401,957.50556.00556.80547.556,479,030
06 Sept 2021566.20568.20564.40564.40555.022,364,922
03 Sept 2021567.00570.20564.00564.20554.833,557,207
02 Sept 2021567.00571.20565.00568.20558.762,777,947
01 Sept 2021565.60574.20565.40566.20556.797,862,946
31 Aug 2021570.80575.00566.20568.40558.967,082,940
27 Aug 2021570.20571.00566.80571.00561.523,053,376
26 Aug 2021564.20569.60563.60569.00559.552,617,069
25 Aug 2021568.40573.40568.00568.00558.574,744,359
24 Aug 2021561.00573.00561.00571.60562.117,336,329
23 Aug 2021576.80580.20572.00572.00562.502,932,362
20 Aug 2021570.80575.20570.00573.80564.276,453,333
19 Aug 2021567.80573.40562.20570.00560.535,381,242
18 Aug 2021579.80582.80572.60575.20565.655,695,933
17 Aug 2021576.40580.40574.80578.40568.793,570,292
16 Aug 2021577.80580.80576.40580.00570.374,951,971
13 Aug 2021580.00583.60579.20580.20570.563,398,078
12 Aug 2021577.60580.00575.98579.00569.385,584,820
11 Aug 2021569.00578.40569.00578.40568.794,574,476
10 Aug 2021570.00572.40568.20571.00561.525,915,719
09 Aug 2021574.40575.08568.20569.40559.946,288,822
06 Aug 2021576.20579.80573.00574.80565.254,213,557
05 Aug 2021575.00581.14575.00576.40566.835,089,767
04 Aug 2021577.20582.80576.00576.00566.437,784,233
03 Aug 2021583.20585.20572.20574.80565.258,410,494
02 Aug 2021579.60590.00579.60582.60572.926,958,521
30 Jul 2021568.20580.80567.00576.00566.4311,132,940
29 Jul 2021568.00587.00562.00572.80563.2911,500,976
28 Jul 2021555.00562.17553.40560.60551.296,327,762
27 Jul 2021550.40555.20547.00553.40544.215,385,140
26 Jul 2021548.80554.00547.60550.80541.655,439,307
23 Jul 2021545.40552.60545.00552.00542.835,204,083
22 Jul 2021542.40546.20540.80543.80534.774,385,680
21 Jul 2021537.20545.80536.20541.00532.014,859,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...