BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BAE Systems

Date Open High Low Close* Volume
10/01/2017 599.00p 613.50p 596.00p 610.00p 10094456
09/01/2017 607.00p 609.50p 593.00p 597.50p 9031370
06/01/2017 586.50p 606.00p 586.12p 605.00p 9658212
05/01/2017 584.00p 589.50p 582.50p 587.50p 5603166
04/01/2017 591.00p 592.50p 582.00p 585.00p 8970946
03/01/2017 591.50p 597.50p 587.50p 591.00p 6012671
30/12/2016 593.50p 595.00p 586.00p 591.50p 3063525
29/12/2016 596.50p 598.50p 589.50p 595.00p 3859534
28/12/2016 598.00p 599.50p 595.50p 599.00p 4286827
23/12/2016 593.00p 598.16p 590.00p 593.50p 2077267
22/12/2016 593.50p 594.05p 587.50p 593.00p 7731689
21/12/2016 596.50p 602.64p 593.50p 596.00p 7494778
20/12/2016 595.00p 598.50p 591.00p 598.50p 7844880
19/12/2016 594.50p 596.99p 589.00p 596.50p 7002083
16/12/2016 589.50p 598.00p 589.50p 592.50p 10073683
15/12/2016 581.50p 592.00p 580.50p 591.00p 10400793
14/12/2016 594.00p 595.00p 587.50p 589.00p 9569105
13/12/2016 587.00p 599.00p 581.71p 597.50p 11389338
12/12/2016 601.50p 604.00p 583.80p 586.00p 17160360
09/12/2016 602.50p 606.50p 595.50p 600.50p 6880119
08/12/2016 607.50p 611.00p 598.25p 604.00p 8352163
07/12/2016 603.50p 609.00p 598.25p 604.50p 11027847
06/12/2016 601.00p 602.00p 591.50p 598.50p 8023227
05/12/2016 594.50p 602.51p 592.00p 600.00p 9717615
02/12/2016 595.00p 597.00p 585.50p 594.00p 7175179
01/12/2016 599.00p 599.50p 590.00p 598.00p 8825196
30/11/2016 605.50p 608.00p 599.00p 600.50p 11490350
29/11/2016 603.00p 603.50p 594.50p 601.50p 7996393
28/11/2016 602.50p 605.50p 597.50p 603.00p 6085336
25/11/2016 608.50p 610.00p 601.50p 604.00p 5845294
24/11/2016 605.00p 609.00p 603.00p 608.50p 5194943
23/11/2016 598.50p 604.50p 597.50p 603.00p 7915522
22/11/2016 603.50p 604.00p 593.50p 596.00p 6148658
21/11/2016 593.50p 599.00p 588.00p 597.50p 6025188
18/11/2016 596.00p 597.00p 587.50p 593.50p 11013396
17/11/2016 602.00p 603.00p 594.00p 597.00p 10899731
16/11/2016 600.00p 603.00p 595.50p 599.50p 9256620
15/11/2016 599.00p 607.00p 593.50p 600.00p 12115333
14/11/2016 596.00p 605.00p 591.00p 593.50p 10522257
11/11/2016 609.50p 614.49p 587.00p 590.50p 18381500
10/11/2016 593.50p 631.50p 588.00p 612.00p 25657580
09/11/2016 551.00p 587.00p 548.00p 585.00p 30749056
08/11/2016 548.00p 553.19p 547.50p 548.00p 9718162
07/11/2016 544.50p 552.33p 543.00p 550.00p 11242654
04/11/2016 535.50p 540.00p 532.50p 539.00p 8138214
03/11/2016 541.00p 544.00p 534.20p 534.50p 10396682
02/11/2016 536.00p 536.81p 532.00p 535.00p 5003747
01/11/2016 543.50p 544.50p 536.50p 538.50p 4720148
31/10/2016 539.50p 543.50p 536.69p 542.50p 6389295
28/10/2016 543.50p 544.50p 536.31p 542.50p 5828657
27/10/2016 538.50p 546.50p 536.41p 544.00p 9300358
26/10/2016 538.50p 541.00p 534.00p 541.00p 6811661
25/10/2016 541.50p 543.92p 538.00p 540.50p 6817820
24/10/2016 539.50p 545.00p 539.00p 540.00p 5773616
21/10/2016 540.50p 549.60p 537.50p 539.50p 5180975
20/10/2016 546.00p 550.10p 539.50p 541.50p 6269778
19/10/2016 547.50p 554.00p 543.00p 553.50p 8679556
18/10/2016 542.50p 549.00p 542.50p 546.00p 8259101
17/10/2016 540.00p 543.50p 536.75p 541.00p 7271664
14/10/2016 536.00p 544.00p 526.92p 543.00p 8621494
13/10/2016 540.50p 541.00p 532.50p 536.00p 6657149
12/10/2016 542.50p 545.00p 539.50p 541.00p 5981984
11/10/2016 547.50p 549.00p 542.67p 544.00p 6203686
10/10/2016 544.00p 549.50p 535.55p 547.50p 8104971
07/10/2016 536.50p 542.50p 532.01p 540.50p 12184685
06/10/2016 540.50p 542.50p 536.00p 537.00p 9098339
05/10/2016 544.00p 546.50p 536.50p 538.00p 8340255
04/10/2016 533.00p 548.50p 532.50p 545.50p 15676664
03/10/2016 526.00p 534.00p 522.50p 531.50p 7026618
30/09/2016 519.00p 525.00p 516.48p 524.00p 8112489
29/09/2016 529.00p 532.00p 522.50p 524.00p 5963775
28/09/2016 519.00p 527.50p 519.00p 526.00p 5470383
27/09/2016 523.50p 525.00p 516.50p 520.00p 7642599
26/09/2016 523.50p 524.00p 518.50p 519.50p 7495141
23/09/2016 538.00p 538.00p 523.80p 524.50p 10109755
22/09/2016 536.00p 538.00p 531.50p 537.50p 9387206
21/09/2016 546.50p 547.00p 531.69p 533.50p 8451831
20/09/2016 542.00p 549.00p 539.50p 544.50p 6970731
19/09/2016 536.50p 542.50p 536.50p 542.00p 5962181
16/09/2016 546.00p 546.39p 531.33p 534.50p 19789882
15/09/2016 546.00p 549.84p 544.16p 548.50p 7653259
14/09/2016 546.00p 548.50p 544.00p 546.50p 7687587
13/09/2016 545.00p 550.00p 543.00p 544.50p 9120330
12/09/2016 542.00p 545.06p 539.00p 545.00p 6185817
09/09/2016 550.00p 554.50p 545.00p 548.00p 7578981
08/09/2016 553.00p 555.50p 549.82p 550.50p 9762604
07/09/2016 548.00p 552.50p 547.01p 552.50p 7732948
06/09/2016 555.50p 557.53p 547.50p 550.00p 11219605
05/09/2016 549.50p 557.50p 548.86p 555.50p 7677161
02/09/2016 540.50p 551.00p 539.50p 548.00p 11839514
01/09/2016 539.50p 544.50p 537.50p 539.50p 7616017
31/08/2016 538.00p 538.50p 533.88p 538.50p 7893367
30/08/2016 542.50p 543.00p 536.50p 538.00p 6050960
26/08/2016 535.00p 542.12p 533.00p 540.50p 8069042
25/08/2016 531.00p 531.00p 525.00p 528.50p 5225267
24/08/2016 528.50p 533.00p 527.00p 530.50p 5082372
23/08/2016 533.00p 534.00p 529.50p 532.00p 4015771
22/08/2016 529.00p 531.50p 524.00p 528.50p 4640141
19/08/2016 526.50p 531.50p 523.79p 529.00p 8453073
18/08/2016 525.00p 528.00p 523.00p 527.50p 4622050
17/08/2016 521.00p 524.50p 516.50p 522.50p 9521455
16/08/2016 532.50p 532.50p 521.00p 521.50p 7161645
15/08/2016 533.00p 534.50p 526.50p 533.50p 6496153
12/08/2016 528.00p 535.00p 526.50p 531.50p 10467682
11/08/2016 522.00p 527.00p 519.50p 527.00p 6976762
10/08/2016 524.50p 525.32p 519.50p 521.50p 7418298
09/08/2016 525.50p 527.50p 523.00p 525.00p 4252558
08/08/2016 533.00p 533.50p 524.50p 525.50p 6134088
05/08/2016 528.00p 532.00p 525.00p 531.00p 4458536
04/08/2016 523.50p 529.00p 515.00p 528.00p 10029098
03/08/2016 527.00p 527.50p 520.56p 523.00p 4851893
02/08/2016 534.50p 535.50p 524.45p 526.50p 6311118
01/08/2016 535.50p 538.00p 528.50p 531.00p 7984367
29/07/2016 540.50p 542.50p 533.00p 534.00p 9994243
28/07/2016 545.00p 547.50p 537.59p 538.00p 9978842
27/07/2016 536.00p 542.95p 535.00p 539.50p 7702055
26/07/2016 535.00p 536.00p 529.50p 534.50p 9048453
25/07/2016 531.50p 534.00p 525.50p 533.00p 6677883
22/07/2016 538.00p 538.00p 529.00p 532.50p 5434578
21/07/2016 539.50p 543.00p 535.00p 536.00p 5508555
20/07/2016 540.50p 545.50p 538.50p 542.00p 5742846
19/07/2016 533.50p 540.50p 529.50p 540.50p 6568967
18/07/2016 537.00p 539.50p 533.89p 534.00p 9857641
15/07/2016 539.50p 540.50p 534.50p 537.00p 8121097
14/07/2016 546.00p 546.00p 532.00p 539.50p 6814850
13/07/2016 540.50p 545.03p 467.50p 542.00p 7230922
12/07/2016 542.00p 545.00p 536.00p 541.00p 7180258
11/07/2016 543.00p 548.00p 536.50p 545.50p 7663379
08/07/2016 528.00p 539.50p 527.50p 537.50p 5367467
07/07/2016 530.50p 535.00p 526.00p 530.00p 5786727
06/07/2016 531.50p 539.00p 522.50p 526.50p 10407857
05/07/2016 528.00p 537.07p 523.50p 533.00p 10403103
04/07/2016 535.00p 537.50p 524.00p 528.50p 6819524
01/07/2016 525.00p 534.18p 521.50p 530.00p 11116488
30/06/2016 505.00p 524.00p 502.00p 524.00p 12594551
29/06/2016 489.90p 505.50p 488.60p 505.50p 11084758
28/06/2016 477.90p 484.40p 473.70p 483.40p 11675468
27/06/2016 470.00p 478.21p 464.80p 468.90p 15461988
24/06/2016 492.00p 493.30p 467.30p 480.80p 16247983
23/06/2016 500.50p 508.00p 497.90p 504.00p 7259110
22/06/2016 499.60p 506.50p 495.43p 502.50p 7180774
21/06/2016 493.60p 499.55p 491.70p 496.00p 9209736
20/06/2016 487.20p 497.17p 483.50p 494.80p 6911831
17/06/2016 477.40p 486.90p 476.40p 478.80p 10516367
16/06/2016 474.10p 478.00p 472.40p 475.40p 7191313
15/06/2016 478.70p 482.50p 477.30p 477.60p 5579066
14/06/2016 472.00p 476.30p 468.50p 475.00p 11050852
13/06/2016 475.70p 478.00p 474.30p 476.30p 8312751
10/06/2016 483.60p 484.40p 476.20p 479.50p 6656380
09/06/2016 491.00p 492.80p 485.40p 485.50p 6754919
08/06/2016 493.50p 493.50p 488.10p 492.90p 5499520
07/06/2016 493.20p 496.20p 490.70p 494.00p 5045412
06/06/2016 491.50p 494.10p 490.50p 491.60p 3823773
03/06/2016 494.50p 495.50p 486.80p 490.90p 4987709
02/06/2016 487.80p 495.40p 487.40p 492.80p 12694010
01/06/2016 482.50p 489.20p 480.00p 488.00p 8084555
31/05/2016 482.40p 486.00p 480.30p 483.60p 6607854
27/05/2016 482.90p 486.90p 481.20p 483.00p 5973266
26/05/2016 480.10p 482.32p 477.40p 482.30p 4146689
25/05/2016 486.30p 487.60p 477.60p 481.20p 7198446
24/05/2016 479.30p 484.30p 477.30p 482.90p 4904961
23/05/2016 484.00p 484.00p 478.90p 479.70p 4019879
20/05/2016 481.70p 484.80p 480.10p 483.50p 7206266
19/05/2016 480.10p 480.90p 474.50p 477.90p 5304598
18/05/2016 484.10p 485.00p 478.50p 481.70p 5321305
17/05/2016 490.60p 492.30p 483.90p 486.30p 4848721
16/05/2016 485.30p 490.60p 482.39p 490.10p 3020102
13/05/2016 486.40p 488.00p 480.80p 487.80p 3481374
12/05/2016 488.00p 497.50p 486.70p 487.80p 4466950
11/05/2016 489.90p 496.10p 487.94p 490.40p 5992654
10/05/2016 493.80p 496.40p 488.20p 490.90p 5174883
09/05/2016 492.10p 493.40p 489.50p 491.10p 3973255
06/05/2016 479.70p 489.00p 477.97p 489.00p 6850136
05/05/2016 480.30p 482.30p 477.90p 480.60p 4146598
04/05/2016 477.50p 482.60p 473.50p 478.50p 6744646
03/05/2016 476.50p 477.30p 469.50p 476.20p 7534921
29/04/2016 480.50p 482.80p 475.94p 477.30p 6410031
28/04/2016 485.10p 485.20p 476.00p 484.00p 5412649
27/04/2016 480.60p 488.70p 480.60p 488.10p 5691458
26/04/2016 489.90p 490.47p 482.97p 484.30p 5428560
25/04/2016 489.90p 492.00p 487.10p 489.90p 5741712
22/04/2016 496.40p 506.60p 486.90p 489.40p 6371183
21/04/2016 500.00p 506.60p 489.00p 498.60p 6309022
20/04/2016 517.00p 518.00p 508.00p 510.50p 7146068
19/04/2016 510.00p 519.50p 510.00p 517.50p 6339874
18/04/2016 507.50p 512.16p 507.00p 510.00p 5651563
15/04/2016 510.50p 515.00p 509.50p 512.00p 6883146
14/04/2016 505.50p 511.50p 503.00p 510.50p 5587096
13/04/2016 505.00p 507.50p 500.00p 504.00p 4961604
12/04/2016 499.90p 503.00p 497.30p 501.50p 5218448
11/04/2016 497.30p 501.00p 496.86p 499.00p 3816205
08/04/2016 493.40p 500.50p 492.80p 498.10p 3954372
07/04/2016 495.60p 497.20p 489.74p 491.60p 6503162
06/04/2016 494.50p 497.10p 490.91p 493.80p 4380432
05/04/2016 490.20p 495.90p 489.10p 492.50p 8855856
04/04/2016 501.50p 507.00p 499.40p 501.50p 4680651
01/04/2016 504.50p 504.69p 495.70p 501.50p 5592770
31/03/2016 511.00p 512.50p 507.96p 509.00p 5567709
30/03/2016 511.00p 515.75p 510.50p 512.00p 6432028
29/03/2016 499.50p 508.00p 499.46p 507.00p 6137902

*Close Price adjusted for both dividends and splits