UK Markets close in 6 hrs 46 mins

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
748.60+0.80 (+0.11%)
As of 05:13PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
09 May 2022756.00764.51743.20744.20744.208,674,896
06 May 2022758.60776.80754.60756.00756.009,913,516
05 May 2022762.20766.97747.00760.00760.0012,572,417
04 May 2022768.40782.40734.80765.60765.6011,591,208
03 May 2022748.00771.20742.40766.60766.6013,176,285
29 Apr 2022734.80741.00729.80740.00740.008,945,094
28 Apr 2022728.20736.20717.20731.60731.609,730,687
27 Apr 2022725.80726.40715.18725.00725.0010,504,576
26 Apr 2022737.80737.80727.00727.00727.0013,455,899
25 Apr 2022742.00742.00727.40732.20732.2011,344,274
22 Apr 2022739.60753.00738.40745.00745.0011,303,323
21 Apr 2022744.80747.40730.60741.20741.2012,719,856
20 Apr 2022760.00767.80754.20764.60764.608,833,749
19 Apr 2022766.20770.20758.40760.00760.0021,570,249
14 Apr 2022758.60766.80752.40765.40765.408,888,185
13 Apr 2022770.80776.60759.80760.20760.204,093,524
12 Apr 2022760.60777.24758.40771.60771.6014,021,739
11 Apr 2022745.60765.12739.40765.00765.008,448,854
08 Apr 2022730.80748.00728.00743.60743.607,129,474
07 Apr 2022731.40734.80722.40734.80734.806,585,566
06 Apr 2022736.00741.60729.60734.80734.807,208,956
05 Apr 2022728.60743.80724.80740.80740.808,218,011
04 Apr 2022720.20741.20718.60727.20727.206,595,287
01 Apr 2022719.80725.00707.20713.80713.808,941,490
31 Mar 2022734.20734.20714.40717.40717.407,454,342
30 Mar 2022714.20730.60711.40730.60730.6017,758,389
29 Mar 2022733.60738.00698.20713.00713.0012,239,160
28 Mar 2022751.00760.60727.00731.60731.609,419,755
25 Mar 2022749.00756.40745.00755.00755.0012,980,013
24 Mar 2022733.40748.80733.40748.80748.806,987,952
23 Mar 2022738.80750.00733.00735.00735.008,105,216
22 Mar 2022738.00738.80728.40736.80736.8013,091,322
21 Mar 2022730.60733.60718.60731.20731.208,675,796
18 Mar 2022724.00727.20715.80722.80722.8021,202,402
17 Mar 2022705.00724.00683.60723.40723.409,391,919
16 Mar 2022725.20729.00695.40706.00706.0015,555,408
15 Mar 2022723.00734.00712.20732.40732.409,483,679
14 Mar 2022739.40749.60718.20723.60723.609,845,177
11 Mar 2022732.80748.00724.40733.00733.009,660,850
10 Mar 2022727.00734.40713.60734.20734.208,436,967
09 Mar 2022760.00766.40700.80722.60722.6016,094,194
08 Mar 2022746.60754.40718.40754.40754.4018,025,351
07 Mar 2022684.60752.00684.60740.80740.8020,404,039
04 Mar 2022694.60710.00689.80691.60691.6026,962,362
03 Mar 2022713.80728.80692.20694.00694.0016,322,121
02 Mar 2022746.40748.80718.40724.00724.0018,844,748
01 Mar 2022714.60750.80703.80746.20746.2026,604,321
28 Feb 2022714.00756.00707.80719.60719.6038,701,541
25 Feb 2022642.40665.00639.80653.00653.0015,539,024
24 Feb 2022594.80639.92592.20631.80631.8022,401,138
23 Feb 2022591.40603.09591.40600.80600.807,609,235
22 Feb 2022587.20596.80584.60593.00593.0013,355,673
21 Feb 2022598.20605.00591.11591.80591.803,561,393
18 Feb 2022596.60598.94591.40597.40597.4011,087,618
17 Feb 2022596.40598.40591.76594.40594.405,447,250
16 Feb 2022596.60602.60593.60598.20598.2010,761,612
15 Feb 2022598.80602.80592.20602.20602.205,048,591
14 Feb 2022603.00610.52595.20600.00600.008,912,354
11 Feb 2022593.40604.00590.63601.80601.803,487,827
10 Feb 2022591.80598.00590.68597.00597.004,281,972
09 Feb 2022588.60596.20588.00591.60591.604,704,633
08 Feb 2022582.60588.20578.00585.60585.605,615,745
07 Feb 2022573.80576.40570.43576.40576.405,668,901
04 Feb 2022574.80575.60565.80572.60572.605,786,757
03 Feb 2022574.60578.00572.00572.60572.604,146,703
02 Feb 2022580.40581.71568.60572.20572.207,011,252
01 Feb 2022577.40585.00577.40580.40580.406,917,036
31 Jan 2022595.00595.60576.60577.20577.208,803,110
28 Jan 2022605.20608.40590.80592.20592.2014,226,047
27 Jan 2022605.60613.40602.80604.00604.008,972,354
26 Jan 2022609.00610.60602.60608.00608.007,906,357
25 Jan 2022601.40609.80598.00603.00603.0010,938,803
24 Jan 2022592.60601.20592.60598.00598.0010,648,061
21 Jan 2022596.40601.80593.35597.00597.0010,456,183
20 Jan 2022598.00601.20595.80599.00599.009,693,482
19 Jan 2022597.60601.60594.60598.40598.406,908,439
18 Jan 2022588.80599.40588.80599.00599.006,172,388
17 Jan 2022584.00593.20580.20590.40590.404,867,259
14 Jan 2022575.00582.80574.00579.80579.805,767,344
13 Jan 2022571.20578.60568.20578.20578.206,129,135
12 Jan 2022572.80576.20571.80573.80573.805,798,396
11 Jan 2022575.20576.40569.66571.20571.207,374,208
10 Jan 2022558.40572.80556.80572.00572.0011,687,701
07 Jan 2022548.40560.00547.80558.60558.605,497,487
06 Jan 2022541.20553.00540.31549.80549.805,418,915
05 Jan 2022553.20557.40547.00547.00547.006,608,487
04 Jan 2022550.40558.40533.00554.60554.606,085,071
31 Dec 2021548.00551.00546.80549.80549.801,387,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...