UK markets open in 4 hours 50 minutes
NIKKEI 225
26,072.99 +135.78 (+0.52%) HANG SENG
17,232.44 +9.61 (+0.06%) CRUDE OIL
81.99 +2.50 (+3.15%) GOLD FUTURES
1,677.00 +5.00 (+0.30%) DOW
28,725.51 -500.09 (-1.71%) BTC-GBP
17,217.18 -195.26 (-1.12%)
BAE Systems plc (BA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:18PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 830.00 | 856.81 | 788.20 | 789.80 | 789.80 | 13,085,087 |
| 29 Sept 2022 | 809.60 | 832.80 | 809.20 | 825.00 | 825.00 | 12,290,564 |
| 28 Sept 2022 | 796.80 | 809.00 | 788.60 | 808.80 | 808.80 | 14,498,236 |
| 27 Sept 2022 | 812.20 | 813.20 | 795.20 | 801.60 | 801.60 | 10,114,385 |
| 26 Sept 2022 | 798.40 | 823.80 | 797.80 | 813.14 | 813.14 | 8,336,558 |
| 23 Sept 2022 | 811.80 | 812.40 | 788.93 | 795.80 | 795.80 | 9,656,305 |
| 22 Sept 2022 | 804.20 | 810.00 | 799.00 | 810.00 | 810.00 | 7,242,841 |
| 21 Sept 2022 | 780.00 | 816.80 | 779.20 | 805.00 | 805.00 | 11,853,200 |
| 20 Sept 2022 | 766.80 | 775.60 | 761.81 | 771.80 | 771.80 | 5,495,796 |
| 16 Sept 2022 | 772.60 | 773.80 | 764.80 | 764.80 | 764.80 | 8,148,971 |
| 15 Sept 2022 | 776.00 | 790.00 | 769.20 | 774.80 | 774.80 | 4,392,714 |
| 14 Sept 2022 | 794.20 | 794.60 | 769.20 | 771.40 | 771.40 | 6,236,050 |
| 13 Sept 2022 | 789.00 | 802.80 | 788.02 | 794.00 | 794.00 | 5,204,498 |
| 12 Sept 2022 | 789.74 | 798.20 | 785.39 | 790.60 | 790.60 | 6,029,150 |
| 09 Sept 2022 | 787.40 | 795.60 | 781.40 | 784.40 | 784.40 | 4,961,844 |
| 08 Sept 2022 | 781.80 | 793.80 | 777.80 | 787.40 | 787.40 | 7,771,871 |
| 07 Sept 2022 | 782.20 | 789.38 | 778.80 | 778.80 | 778.80 | 10,393,947 |
| 06 Sept 2022 | 784.80 | 788.00 | 781.40 | 783.20 | 783.20 | 4,068,707 |
| 05 Sept 2022 | 761.60 | 790.80 | 761.60 | 787.40 | 787.40 | 4,347,391 |
| 02 Sept 2022 | 758.00 | 764.40 | 753.60 | 764.40 | 764.40 | 5,360,707 |
| 01 Sept 2022 | 771.20 | 777.20 | 757.40 | 761.00 | 761.00 | 9,468,327 |
| 31 Aug 2022 | 789.40 | 794.00 | 771.63 | 776.20 | 776.20 | 9,295,445 |
| 30 Aug 2022 | 813.80 | 817.20 | 789.80 | 790.00 | 790.00 | 9,462,677 |
| 26 Aug 2022 | 813.20 | 820.97 | 811.40 | 813.00 | 813.00 | 5,285,966 |
| 25 Aug 2022 | 810.00 | 823.20 | 809.40 | 809.80 | 809.80 | 5,472,968 |
| 24 Aug 2022 | 798.80 | 809.00 | 797.40 | 807.20 | 807.20 | 4,672,990 |
| 23 Aug 2022 | 803.40 | 811.20 | 795.00 | 797.00 | 797.00 | 5,890,171 |
| 22 Aug 2022 | 801.20 | 809.00 | 797.80 | 808.40 | 808.40 | 9,254,110 |
| 19 Aug 2022 | 798.00 | 806.00 | 793.20 | 803.00 | 803.00 | 12,873,415 |
| 18 Aug 2022 | 797.40 | 802.00 | 794.40 | 798.20 | 798.20 | 3,616,292 |
| 17 Aug 2022 | 798.00 | 800.48 | 791.40 | 799.60 | 799.60 | 4,118,786 |
| 16 Aug 2022 | 786.80 | 802.00 | 783.61 | 799.40 | 799.40 | 5,780,719 |
| 15 Aug 2022 | 775.80 | 782.80 | 775.20 | 781.80 | 781.80 | 4,503,472 |
| 12 Aug 2022 | 789.00 | 792.20 | 776.40 | 778.00 | 778.00 | 2,712,233 |
| 11 Aug 2022 | 789.00 | 794.40 | 781.00 | 790.40 | 790.40 | 4,276,490 |
| 10 Aug 2022 | 793.20 | 802.40 | 787.00 | 789.60 | 789.60 | 5,986,564 |
| 09 Aug 2022 | 792.60 | 803.60 | 790.40 | 798.80 | 798.80 | 19,358,693 |
| 08 Aug 2022 | 795.00 | 800.40 | 791.52 | 791.60 | 791.60 | 5,654,513 |
| 05 Aug 2022 | 795.20 | 800.60 | 785.60 | 792.20 | 792.20 | 4,245,405 |
| 04 Aug 2022 | 799.20 | 803.80 | 787.70 | 793.80 | 793.80 | 6,743,666 |
| 03 Aug 2022 | 808.00 | 821.40 | 794.80 | 796.80 | 796.80 | 11,296,914 |
| 02 Aug 2022 | 786.80 | 805.49 | 783.40 | 802.20 | 802.20 | 10,944,937 |
| 01 Aug 2022 | 767.40 | 796.40 | 766.00 | 787.00 | 787.00 | 10,819,580 |
| 29 Jul 2022 | 780.00 | 781.36 | 748.40 | 770.00 | 770.00 | 12,853,880 |
| 28 Jul 2022 | 784.00 | 789.30 | 760.88 | 779.40 | 779.40 | 9,775,355 |
| 27 Jul 2022 | 784.20 | 786.60 | 777.40 | 782.00 | 782.00 | 10,182,447 |
| 26 Jul 2022 | 785.00 | 796.80 | 783.80 | 787.00 | 787.00 | 11,779,056 |
| 25 Jul 2022 | 778.40 | 782.20 | 766.33 | 780.80 | 780.80 | 11,340,253 |
| 22 Jul 2022 | 791.00 | 791.00 | 778.87 | 780.00 | 780.00 | 6,216,070 |
| 21 Jul 2022 | 808.60 | 808.60 | 772.10 | 783.20 | 783.20 | 9,926,379 |
| 20 Jul 2022 | 812.80 | 812.80 | 795.60 | 803.20 | 803.20 | 15,320,753 |
| 19 Jul 2022 | 806.00 | 811.20 | 799.23 | 811.20 | 811.20 | 6,961,661 |
| 18 Jul 2022 | 797.60 | 810.00 | 794.80 | 810.00 | 810.00 | 13,679,896 |
| 15 Jul 2022 | 798.60 | 804.00 | 789.80 | 792.60 | 792.60 | 12,420,780 |
| 14 Jul 2022 | 811.00 | 813.40 | 794.40 | 797.00 | 797.00 | 7,836,331 |
| 13 Jul 2022 | 820.40 | 821.55 | 797.33 | 809.60 | 809.60 | 17,026,696 |
| 12 Jul 2022 | 810.20 | 829.98 | 807.20 | 820.40 | 820.40 | 5,509,946 |
| 11 Jul 2022 | 814.00 | 817.40 | 807.00 | 812.00 | 812.00 | 5,476,504 |
| 08 Jul 2022 | 812.80 | 826.00 | 800.60 | 809.80 | 809.80 | 6,179,003 |
| 07 Jul 2022 | 823.40 | 825.20 | 807.60 | 816.40 | 816.40 | 11,346,395 |
| 06 Jul 2022 | 803.00 | 824.20 | 802.00 | 817.80 | 817.80 | 7,358,311 |
| 05 Jul 2022 | 833.40 | 835.74 | 802.60 | 804.60 | 804.60 | 12,958,908 |
| 04 Jul 2022 | 841.00 | 847.42 | 833.96 | 836.00 | 836.00 | 3,804,463 |
| 01 Jul 2022 | 828.00 | 842.36 | 827.20 | 838.40 | 838.40 | 6,447,602 |
| 30 Jun 2022 | 821.80 | 832.20 | 820.40 | 830.20 | 830.20 | 9,007,379 |
| 29 Jun 2022 | 823.00 | 840.68 | 822.20 | 827.00 | 827.00 | 13,217,750 |
| 28 Jun 2022 | 802.00 | 826.60 | 799.20 | 826.60 | 826.60 | 16,620,500 |
| 27 Jun 2022 | 786.40 | 804.00 | 784.84 | 798.60 | 798.60 | 9,995,061 |
| 24 Jun 2022 | 760.40 | 783.40 | 755.80 | 783.00 | 783.00 | 13,632,822 |
| 23 Jun 2022 | 759.40 | 777.60 | 757.20 | 764.00 | 764.00 | 7,325,878 |
| 22 Jun 2022 | 759.60 | 764.00 | 751.69 | 760.00 | 760.00 | 9,312,353 |
| 21 Jun 2022 | 763.20 | 767.60 | 758.20 | 762.00 | 762.00 | 5,675,964 |
| 20 Jun 2022 | 759.80 | 761.00 | 748.80 | 758.00 | 758.00 | 6,587,917 |
| 17 Jun 2022 | 760.20 | 763.00 | 744.76 | 754.40 | 754.40 | 15,301,385 |
| 16 Jun 2022 | 765.60 | 771.80 | 754.80 | 757.60 | 757.60 | 11,047,857 |
| 15 Jun 2022 | 773.40 | 778.00 | 762.00 | 763.60 | 763.60 | 19,822,012 |
| 14 Jun 2022 | 7.70 | 7.80 | 7.67 | 7.75 | 7.75 | 11,904,880 |
| 13 Jun 2022 | 774.20 | 786.83 | 758.20 | 765.00 | 765.00 | 14,017,602 |
| 10 Jun 2022 | 774.20 | 785.94 | 767.20 | 771.20 | 771.20 | 7,286,019 |
| 09 Jun 2022 | 791.40 | 791.40 | 776.80 | 777.40 | 777.40 | 7,213,770 |
| 08 Jun 2022 | 793.40 | 796.00 | 783.80 | 792.60 | 792.60 | 7,756,379 |
| 07 Jun 2022 | 791.80 | 800.40 | 788.80 | 793.80 | 793.80 | 10,015,135 |
| 06 Jun 2022 | 792.00 | 799.00 | 785.40 | 794.20 | 794.20 | 9,716,263 |
| 01 Jun 2022 | 757.60 | 780.08 | 756.00 | 778.20 | 778.20 | 8,489,129 |
| 31 May 2022 | 760.20 | 767.20 | 750.40 | 756.00 | 756.00 | 16,088,348 |
| 30 May 2022 | 766.00 | 772.40 | 758.60 | 761.60 | 761.60 | 8,815,339 |
| 27 May 2022 | 768.00 | 777.40 | 766.20 | 766.80 | 766.80 | 6,744,046 |
| 26 May 2022 | 763.00 | 771.00 | 763.00 | 771.00 | 771.00 | 5,179,317 |
| 25 May 2022 | 772.60 | 777.60 | 764.20 | 764.80 | 764.80 | 5,022,159 |
| 24 May 2022 | 761.00 | 775.40 | 758.50 | 769.40 | 769.40 | 10,863,821 |
| 23 May 2022 | 755.00 | 765.44 | 748.40 | 763.00 | 763.00 | 5,464,896 |
| 20 May 2022 | 750.00 | 757.40 | 743.35 | 748.60 | 748.60 | 9,450,364 |
| 19 May 2022 | 755.00 | 762.00 | 744.40 | 747.80 | 747.80 | 24,247,537 |
| 18 May 2022 | 757.20 | 763.00 | 752.60 | 755.20 | 755.20 | 9,131,450 |
| 17 May 2022 | 753.60 | 758.00 | 748.00 | 758.00 | 758.00 | 3,942,273 |
| 16 May 2022 | 740.60 | 758.80 | 736.00 | 753.60 | 753.60 | 4,960,398 |
| 13 May 2022 | 732.20 | 742.00 | 722.60 | 741.20 | 741.20 | 4,928,731 |
| 12 May 2022 | 736.60 | 741.08 | 728.33 | 731.40 | 731.40 | 11,302,341 |
| 11 May 2022 | 747.00 | 752.80 | 735.60 | 744.80 | 744.80 | 10,634,407 |
| 10 May 2022 | 749.00 | 750.60 | 734.20 | 745.80 | 745.80 | 7,993,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
