UK markets closed

BAE Systems plc (BAL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
1,362.00-2.25 (-0.16%)
At close: 04:29PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,362.001,365.501,350.501,362.001,362.00572,307
16 May 20241,371.501,375.251,358.251,364.251,364.25495,519
15 May 20241,359.001,366.501,350.501,365.501,365.50549,457
14 May 20241,344.001,358.501,338.501,355.501,355.50647,719
13 May 20241,375.001,378.001,340.501,349.751,349.75913,425
10 May 20241,399.001,401.501,390.251,396.501,396.50594,214
09 May 20241,378.001,398.001,377.501,391.001,391.00771,970
08 May 20241,380.001,393.751,376.501,381.501,381.50681,324
07 May 20241,375.501,379.501,358.501,373.501,373.50927,109
03 May 20241,335.501,368.501,334.001,360.751,360.75994,445
02 May 20241,334.501,339.001,325.001,331.001,331.00725,837
01 May 20241,333.001,339.501,323.501,337.001,337.00673,588
30 Apr 20241,362.751,362.751,333.001,336.501,336.501,009,844
29 Apr 20241,351.001,360.501,348.501,356.001,356.00900,212
26 Apr 20241,324.501,345.501,307.501,344.501,344.501,172,487
25 Apr 20241,356.001,356.501,290.501,323.001,323.001,597,651
24 Apr 20241,348.001,388.001,345.251,365.501,365.501,416,903
23 Apr 20241,322.001,343.501,318.001,343.001,343.001,001,062
22 Apr 20241,316.501,322.251,297.001,316.751,316.751,318,280
19 Apr 20241,285.001,306.001,281.001,295.501,295.501,165,274
18 Apr 20241,310.501,315.001,273.001,287.001,287.001,828,912
18 Apr 202418.5 Dividend
17 Apr 20241,315.001,325.501,300.751,321.501,303.00880,593
16 Apr 20241,317.001,325.001,310.501,318.251,299.801,333,605
15 Apr 20241,328.001,352.001,322.001,336.001,317.301,154,391
12 Apr 20241,292.001,320.001,292.001,319.501,301.031,194,640
11 Apr 20241,282.501,287.501,272.501,284.501,266.521,292,817
10 Apr 20241,277.501,282.751,262.001,272.001,254.191,047,632
09 Apr 20241,344.001,344.001,263.501,276.501,258.631,468,685
08 Apr 20241,331.751,340.001,322.001,336.501,317.79910,370
05 Apr 20241,309.001,328.001,304.001,323.001,304.481,299,746
04 Apr 20241,317.501,324.001,310.501,313.751,295.36853,140
03 Apr 20241,328.001,333.501,302.001,317.001,298.561,387,900
02 Apr 20241,354.501,361.001,326.501,329.501,310.891,321,259
28 Mar 20241,356.501,356.501,344.251,352.001,333.071,152,222
27 Mar 20241,362.501,370.251,353.751,355.001,336.03975,293
26 Mar 20241,362.501,373.001,360.001,370.251,351.071,215,994
25 Mar 20241,364.501,377.501,358.501,363.001,343.921,445,393
22 Mar 20241,355.001,369.001,349.501,363.501,344.41939,744
21 Mar 20241,343.501,360.001,338.501,352.501,333.571,207,373
20 Mar 20241,328.501,342.251,323.001,337.001,318.28855,698
19 Mar 20241,310.001,330.001,302.501,328.751,310.15945,261
18 Mar 20241,297.001,313.751,292.751,305.501,287.22831,715
15 Mar 20241,294.001,298.501,280.001,296.751,278.60820,468
14 Mar 20241,293.001,303.001,291.501,294.751,276.621,124,179
13 Mar 20241,283.501,294.001,278.001,290.001,271.94771,478
12 Mar 20241,276.001,285.001,269.501,281.001,263.07959,799
11 Mar 20241,259.501,264.501,250.501,260.501,242.85829,055
08 Mar 20241,273.501,273.751,244.501,255.501,237.921,317,211
07 Mar 20241,277.501,280.001,271.751,273.001,255.18993,249
06 Mar 20241,283.501,283.501,265.001,276.501,258.63822,304
05 Mar 20241,259.001,285.501,257.001,278.501,260.601,044,625
04 Mar 20241,253.501,265.001,251.001,258.001,240.39746,884
01 Mar 20241,252.501,259.501,245.251,251.001,233.49964,285
29 Feb 20241,231.501,246.501,222.501,240.501,223.131,462,892
28 Feb 20241,234.001,242.001,228.501,229.001,211.79854,940
27 Feb 20241,254.001,256.501,226.001,237.751,220.42965,464
26 Feb 20241,240.501,257.501,239.001,254.001,236.441,117,241
23 Feb 20241,236.001,250.001,232.501,243.751,226.34865,728
22 Feb 20241,241.501,250.501,232.501,237.001,219.681,271,577
21 Feb 20241,264.501,265.501,208.001,234.001,216.721,827,952
20 Feb 20241,248.001,261.501,238.501,255.001,237.431,148,999
19 Feb 20241,243.501,256.001,238.501,246.501,229.05600,223
16 Feb 20241,225.501,246.001,224.001,243.751,226.341,005,868
15 Feb 20241,228.001,249.751,224.001,224.001,206.861,055,769
14 Feb 20241,212.501,232.001,209.001,226.001,208.84941,904
13 Feb 20241,223.501,226.501,210.001,211.501,194.54751,395
12 Feb 20241,214.001,225.251,209.001,224.001,206.861,168,938
09 Feb 20241,198.501,210.001,198.501,207.251,190.351,583,785
08 Feb 20241,198.501,202.251,190.001,192.501,175.81694,761
07 Feb 20241,206.001,210.501,195.001,200.751,183.94677,366
06 Feb 20241,189.001,216.001,189.001,207.501,190.601,049,043
05 Feb 20241,169.001,185.001,169.001,175.251,158.80520,609
02 Feb 20241,176.001,183.001,165.251,167.251,150.91790,833
01 Feb 20241,180.501,187.501,169.001,169.501,153.131,059,619
31 Jan 20241,189.501,192.251,176.001,179.001,162.49745,791
30 Jan 20241,185.501,200.501,180.001,188.501,171.861,187,773
29 Jan 20241,181.501,196.001,180.501,181.001,164.47846,737
26 Jan 20241,178.501,180.501,164.251,166.501,150.171,266,725
25 Jan 20241,179.001,182.001,167.001,179.751,163.231,188,799
24 Jan 20241,166.001,182.251,162.001,180.001,163.48933,056
23 Jan 20241,168.001,168.001,147.501,164.501,148.201,443,185
22 Jan 20241,181.501,181.501,161.501,167.001,150.661,438,308
19 Jan 20241,181.501,191.001,171.001,172.251,155.84816,611
18 Jan 20241,179.001,184.001,162.501,176.751,160.281,212,698
17 Jan 20241,179.001,192.501,172.001,189.501,172.851,232,496
16 Jan 20241,179.501,187.501,174.501,182.001,165.45947,809
15 Jan 20241,185.501,186.501,172.501,175.501,159.04490,194
12 Jan 20241,172.501,191.001,171.001,190.501,173.831,524,771
11 Jan 20241,160.501,171.501,156.501,166.001,149.68919,579
10 Jan 20241,145.001,164.501,139.001,157.501,141.30770,658
09 Jan 20241,147.501,163.501,141.001,146.001,129.961,167,564
08 Jan 20241,148.001,161.001,144.501,146.501,130.45846,852
05 Jan 20241,153.501,156.001,144.501,152.251,136.121,026,080
04 Jan 20241,137.001,159.001,137.001,158.501,142.281,537,049
03 Jan 20241,119.001,134.501,117.001,131.501,115.661,019,386
02 Jan 20241,115.501,131.001,113.751,116.501,100.871,014,705
29 Dec 20231,101.001,112.501,099.001,112.501,096.93268,522
28 Dec 20231,095.001,109.501,095.001,105.001,089.53584,827
27 Dec 20231,090.501,099.001,088.001,096.251,080.90550,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...