UK markets open in 7 minutes
NIKKEI 225
28,860.62 +405.02 (+1.42%) HANG SENG
23,970.74 -12.92 (-0.05%) CRUDE OIL
71.36 -0.69 (-0.96%) GOLD FUTURES
1,791.50 +6.80 (+0.38%) DOW
35,719.43 +492.40 (+1.40%) BTC-GBP
38,135.10 -541.25 (-1.40%)
BAE Systems plc (BA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 559.00 | 561.40 | 556.60 | 558.20 | 558.20 | 3,553,271 |
| 06 Dec 2021 | 554.00 | 560.00 | 552.80 | 558.80 | 558.80 | 5,315,995 |
| 03 Dec 2021 | 554.80 | 555.80 | 548.60 | 550.80 | 550.80 | 3,529,962 |
| 02 Dec 2021 | 549.40 | 552.80 | 547.00 | 551.60 | 551.60 | 4,828,206 |
| 01 Dec 2021 | 549.20 | 555.60 | 548.80 | 553.60 | 553.60 | 5,600,624 |
| 30 Nov 2021 | 546.20 | 553.80 | 535.60 | 548.20 | 548.20 | 21,422,924 |
| 29 Nov 2021 | 552.80 | 554.35 | 545.56 | 549.80 | 549.80 | 8,177,986 |
| 26 Nov 2021 | 549.20 | 551.20 | 540.20 | 549.80 | 549.80 | 13,783,610 |
| 25 Nov 2021 | 564.40 | 564.60 | 557.60 | 561.20 | 561.20 | 4,085,101 |
| 24 Nov 2021 | 567.60 | 568.27 | 562.00 | 563.80 | 563.80 | 9,562,527 |
| 23 Nov 2021 | 561.80 | 571.80 | 561.40 | 568.60 | 568.60 | 4,455,316 |
| 22 Nov 2021 | 566.00 | 567.40 | 560.40 | 563.80 | 563.80 | 6,012,065 |
| 19 Nov 2021 | 572.40 | 572.45 | 559.60 | 565.00 | 565.00 | 12,898,361 |
| 18 Nov 2021 | 566.00 | 570.80 | 563.06 | 568.80 | 568.80 | 25,694,768 |
| 17 Nov 2021 | 561.20 | 566.80 | 560.20 | 565.20 | 565.20 | 5,066,076 |
| 16 Nov 2021 | 571.20 | 572.20 | 563.60 | 563.60 | 563.60 | 6,348,605 |
| 15 Nov 2021 | 568.20 | 574.00 | 568.20 | 570.80 | 570.80 | 5,879,464 |
| 12 Nov 2021 | 569.80 | 573.00 | 569.00 | 570.80 | 570.80 | 6,331,014 |
| 11 Nov 2021 | 568.80 | 572.20 | 567.00 | 571.00 | 571.00 | 4,323,025 |
| 10 Nov 2021 | 566.40 | 571.40 | 564.60 | 570.00 | 570.00 | 9,166,669 |
| 09 Nov 2021 | 570.80 | 577.60 | 567.80 | 567.80 | 567.80 | 5,883,662 |
| 08 Nov 2021 | 568.20 | 575.80 | 568.13 | 571.60 | 571.60 | 5,746,009 |
| 05 Nov 2021 | 567.00 | 577.20 | 567.00 | 574.00 | 574.00 | 5,267,096 |
| 04 Nov 2021 | 561.80 | 569.80 | 559.80 | 567.00 | 567.00 | 8,104,614 |
| 03 Nov 2021 | 553.00 | 562.40 | 550.20 | 560.60 | 560.60 | 7,414,274 |
| 02 Nov 2021 | 554.20 | 556.60 | 549.80 | 554.00 | 554.00 | 5,048,402 |
| 01 Nov 2021 | 553.60 | 556.92 | 549.68 | 553.60 | 553.60 | 6,459,065 |
| 29 Oct 2021 | 552.60 | 557.00 | 549.60 | 551.80 | 551.80 | 7,260,559 |
| 28 Oct 2021 | 558.00 | 560.60 | 553.80 | 555.40 | 555.40 | 6,218,491 |
| 27 Oct 2021 | 560.60 | 561.20 | 550.96 | 558.20 | 558.20 | 6,797,527 |
| 26 Oct 2021 | 571.60 | 576.00 | 558.60 | 562.80 | 562.80 | 12,399,559 |
| 25 Oct 2021 | 591.60 | 592.60 | 571.80 | 574.00 | 574.00 | 7,896,135 |
| 22 Oct 2021 | 587.00 | 593.40 | 585.20 | 589.60 | 589.60 | 11,920,513 |
| 21 Oct 2021 | 585.00 | 588.20 | 581.00 | 585.40 | 585.40 | 6,486,126 |
| 21 Oct 2021 | 9.9 Dividend | |||||
| 20 Oct 2021 | 593.80 | 597.60 | 590.80 | 596.00 | 586.10 | 4,090,752 |
| 19 Oct 2021 | 595.00 | 595.60 | 591.80 | 592.60 | 582.76 | 7,279,292 |
| 18 Oct 2021 | 597.60 | 597.60 | 588.40 | 593.80 | 583.94 | 5,667,434 |
| 15 Oct 2021 | 597.00 | 601.60 | 593.40 | 599.40 | 589.44 | 7,944,166 |
| 14 Oct 2021 | 597.60 | 600.60 | 589.60 | 597.00 | 587.08 | 9,488,853 |
| 13 Oct 2021 | 590.40 | 593.80 | 585.80 | 592.60 | 582.76 | 15,892,629 |
| 12 Oct 2021 | 582.40 | 591.40 | 581.40 | 591.40 | 581.58 | 7,280,164 |
| 11 Oct 2021 | 575.60 | 586.60 | 573.60 | 585.80 | 576.07 | 8,622,232 |
| 08 Oct 2021 | 570.20 | 576.00 | 569.80 | 575.00 | 565.45 | 4,254,364 |
| 07 Oct 2021 | 568.40 | 574.40 | 567.20 | 569.60 | 560.14 | 3,329,417 |
| 06 Oct 2021 | 562.60 | 564.40 | 557.00 | 562.80 | 553.45 | 6,786,875 |
| 05 Oct 2021 | 564.20 | 569.55 | 563.00 | 565.00 | 555.61 | 7,155,073 |
| 04 Oct 2021 | 564.80 | 571.20 | 563.00 | 564.00 | 554.63 | 3,333,918 |
| 01 Oct 2021 | 557.40 | 565.00 | 551.20 | 565.00 | 555.61 | 10,345,283 |
| 30 Sept 2021 | 573.20 | 574.20 | 565.20 | 565.20 | 555.81 | 5,290,540 |
| 29 Sept 2021 | 567.60 | 572.20 | 567.00 | 570.80 | 561.32 | 4,587,089 |
| 28 Sept 2021 | 565.00 | 569.40 | 562.40 | 566.60 | 557.19 | 5,111,318 |
| 27 Sept 2021 | 566.20 | 571.94 | 566.20 | 566.60 | 557.19 | 4,795,657 |
| 24 Sept 2021 | 558.80 | 563.60 | 558.20 | 561.80 | 552.47 | 3,579,512 |
| 23 Sept 2021 | 566.40 | 568.80 | 560.40 | 560.40 | 551.09 | 3,754,356 |
| 22 Sept 2021 | 559.80 | 565.60 | 559.23 | 563.20 | 553.84 | 4,029,103 |
| 21 Sept 2021 | 559.60 | 563.80 | 555.20 | 557.60 | 548.34 | 5,693,339 |
| 20 Sept 2021 | 556.20 | 560.80 | 552.34 | 558.00 | 548.73 | 6,383,062 |
| 17 Sept 2021 | 555.40 | 565.60 | 555.20 | 560.20 | 550.89 | 38,901,493 |
| 16 Sept 2021 | 552.40 | 558.60 | 552.40 | 554.20 | 544.99 | 9,094,367 |
| 15 Sept 2021 | 553.20 | 557.40 | 547.80 | 549.00 | 539.88 | 14,659,610 |
| 14 Sept 2021 | 554.40 | 558.01 | 550.17 | 551.60 | 542.44 | 6,772,040 |
| 13 Sept 2021 | 552.60 | 555.20 | 548.60 | 555.00 | 545.78 | 12,656,709 |
| 10 Sept 2021 | 558.00 | 558.28 | 554.40 | 554.40 | 545.19 | 3,627,971 |
| 09 Sept 2021 | 550.00 | 559.20 | 547.80 | 556.00 | 546.76 | 5,247,347 |
| 08 Sept 2021 | 551.40 | 557.20 | 550.20 | 555.00 | 545.78 | 7,973,015 |
| 07 Sept 2021 | 564.40 | 1,957.50 | 556.00 | 556.80 | 547.55 | 6,479,030 |
| 06 Sept 2021 | 566.20 | 568.20 | 564.40 | 564.40 | 555.02 | 2,364,922 |
| 03 Sept 2021 | 567.00 | 570.20 | 564.00 | 564.20 | 554.83 | 3,557,207 |
| 02 Sept 2021 | 567.00 | 571.20 | 565.00 | 568.20 | 558.76 | 2,777,947 |
| 01 Sept 2021 | 565.60 | 574.20 | 565.40 | 566.20 | 556.79 | 7,862,946 |
| 31 Aug 2021 | 570.80 | 575.00 | 566.20 | 568.40 | 558.96 | 7,082,940 |
| 27 Aug 2021 | 570.20 | 571.00 | 566.80 | 571.00 | 561.52 | 3,053,376 |
| 26 Aug 2021 | 564.20 | 569.60 | 563.60 | 569.00 | 559.55 | 2,617,069 |
| 25 Aug 2021 | 568.40 | 573.40 | 568.00 | 568.00 | 558.57 | 4,744,359 |
| 24 Aug 2021 | 561.00 | 573.00 | 561.00 | 571.60 | 562.11 | 7,336,329 |
| 23 Aug 2021 | 576.80 | 580.20 | 572.00 | 572.00 | 562.50 | 2,932,362 |
| 20 Aug 2021 | 570.80 | 575.20 | 570.00 | 573.80 | 564.27 | 6,453,333 |
| 19 Aug 2021 | 567.80 | 573.40 | 562.20 | 570.00 | 560.53 | 5,381,242 |
| 18 Aug 2021 | 579.80 | 582.80 | 572.60 | 575.20 | 565.65 | 5,695,933 |
| 17 Aug 2021 | 576.40 | 580.40 | 574.80 | 578.40 | 568.79 | 3,570,292 |
| 16 Aug 2021 | 577.80 | 580.80 | 576.40 | 580.00 | 570.37 | 4,951,971 |
| 13 Aug 2021 | 580.00 | 583.60 | 579.20 | 580.20 | 570.56 | 3,398,078 |
| 12 Aug 2021 | 577.60 | 580.00 | 575.98 | 579.00 | 569.38 | 5,584,820 |
| 11 Aug 2021 | 569.00 | 578.40 | 569.00 | 578.40 | 568.79 | 4,574,476 |
| 10 Aug 2021 | 570.00 | 572.40 | 568.20 | 571.00 | 561.52 | 5,915,719 |
| 09 Aug 2021 | 574.40 | 575.08 | 568.20 | 569.40 | 559.94 | 6,288,822 |
| 06 Aug 2021 | 576.20 | 579.80 | 573.00 | 574.80 | 565.25 | 4,213,557 |
| 05 Aug 2021 | 575.00 | 581.14 | 575.00 | 576.40 | 566.83 | 5,089,767 |
| 04 Aug 2021 | 577.20 | 582.80 | 576.00 | 576.00 | 566.43 | 7,784,233 |
| 03 Aug 2021 | 583.20 | 585.20 | 572.20 | 574.80 | 565.25 | 8,410,494 |
| 02 Aug 2021 | 579.60 | 590.00 | 579.60 | 582.60 | 572.92 | 6,958,521 |
| 30 Jul 2021 | 568.20 | 580.80 | 567.00 | 576.00 | 566.43 | 11,132,940 |
| 29 Jul 2021 | 568.00 | 587.00 | 562.00 | 572.80 | 563.29 | 11,500,976 |
| 28 Jul 2021 | 555.00 | 562.17 | 553.40 | 560.60 | 551.29 | 6,327,762 |
| 27 Jul 2021 | 550.40 | 555.20 | 547.00 | 553.40 | 544.21 | 5,385,140 |
| 26 Jul 2021 | 548.80 | 554.00 | 547.60 | 550.80 | 541.65 | 5,439,307 |
| 23 Jul 2021 | 545.40 | 552.60 | 545.00 | 552.00 | 542.83 | 5,204,083 |
| 22 Jul 2021 | 542.40 | 546.20 | 540.80 | 543.80 | 534.77 | 4,385,680 |
| 21 Jul 2021 | 537.20 | 545.80 | 536.20 | 541.00 | 532.01 | 4,859,261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
