BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/03/2016 502.50p 504.50p 498.30p 498.50p 4831398
23/03/2016 500.00p 507.50p 498.40p 506.00p 5176303
22/03/2016 495.00p 499.80p 492.00p 498.80p 6176007
21/03/2016 496.10p 501.15p 494.10p 497.60p 5910653
18/03/2016 505.00p 508.00p 496.70p 497.10p 9075898
17/03/2016 505.50p 512.00p 500.00p 506.00p 7871417
16/03/2016 497.70p 503.00p 496.80p 502.00p 6161938
15/03/2016 494.00p 497.30p 488.50p 497.20p 4691812
14/03/2016 496.60p 503.00p 495.30p 497.50p 4900394
11/03/2016 498.60p 502.00p 496.00p 496.50p 5143109
10/03/2016 500.50p 508.50p 494.10p 494.10p 10949682
09/03/2016 498.70p 503.50p 495.90p 501.00p 4781824
08/03/2016 496.30p 501.00p 495.00p 496.70p 5896053
07/03/2016 505.50p 507.50p 498.50p 500.50p 4997466
04/03/2016 502.50p 507.50p 498.10p 507.00p 6182612
03/03/2016 505.00p 508.00p 496.90p 499.70p 8299955
02/03/2016 512.50p 515.50p 503.50p 504.50p 6593491
01/03/2016 512.50p 514.50p 506.40p 511.00p 6082231
29/02/2016 508.00p 513.00p 506.50p 513.00p 6088609
26/02/2016 518.00p 518.50p 510.58p 512.00p 4597269
25/02/2016 510.50p 514.00p 506.20p 512.50p 6232226
24/02/2016 507.00p 508.50p 501.50p 503.50p 6106422
23/02/2016 507.50p 513.25p 506.27p 508.50p 5198326
22/02/2016 508.00p 512.50p 507.00p 510.00p 3513783
19/02/2016 505.50p 510.00p 501.00p 505.50p 6374492
18/02/2016 509.00p 511.50p 502.50p 505.00p 7663897
17/02/2016 488.40p 499.30p 487.80p 499.30p 11137502
16/02/2016 485.10p 488.00p 481.70p 488.00p 6561088
15/02/2016 477.30p 483.30p 472.80p 481.70p 6635560
12/02/2016 461.90p 468.10p 459.30p 467.10p 8721032
11/02/2016 466.60p 466.60p 455.40p 459.70p 8392169
10/02/2016 474.00p 478.00p 468.90p 470.50p 6701911
09/02/2016 468.80p 475.90p 465.40p 469.90p 9391191
08/02/2016 481.00p 481.80p 465.40p 467.50p 8941423
05/02/2016 489.80p 490.60p 477.70p 479.00p 11361444
04/02/2016 491.70p 493.30p 481.00p 489.80p 7296716
03/02/2016 501.00p 502.00p 482.00p 486.30p 12033109
02/02/2016 508.00p 508.00p 495.90p 501.00p 7431745
01/02/2016 520.00p 520.00p 503.50p 509.00p 6903654
29/01/2016 509.50p 517.00p 505.50p 516.00p 10289432
28/01/2016 507.50p 512.50p 503.00p 505.50p 10017985
27/01/2016 505.00p 507.00p 498.70p 507.00p 10379774
26/01/2016 492.10p 505.00p 492.00p 502.50p 9503208
25/01/2016 496.00p 498.30p 491.10p 495.80p 5920452
22/01/2016 485.00p 494.50p 481.60p 492.70p 10254761
21/01/2016 489.70p 492.10p 477.70p 479.20p 16432833
20/01/2016 497.00p 497.50p 487.20p 490.00p 11019907
19/01/2016 509.50p 512.00p 500.00p 506.00p 10798850
18/01/2016 512.50p 519.00p 507.50p 509.00p 6245768
15/01/2016 519.00p 524.00p 509.00p 513.50p 11997319
14/01/2016 519.50p 520.00p 512.00p 518.50p 8499615
13/01/2016 524.00p 527.50p 520.49p 524.50p 14387981
12/01/2016 527.50p 530.50p 520.00p 521.50p 10389877
11/01/2016 523.50p 535.89p 520.00p 526.50p 13037683
08/01/2016 510.00p 534.00p 507.50p 519.50p 15939825
07/01/2016 502.00p 510.00p 499.60p 505.50p 12108645
06/01/2016 499.20p 513.50p 495.70p 512.50p 12583509
05/01/2016 496.10p 499.10p 487.70p 494.00p 5480159
04/01/2016 496.50p 496.50p 488.30p 493.50p 5657846
31/12/2015 503.00p 506.00p 499.60p 499.60p 1078152
30/12/2015 507.50p 508.13p 502.82p 505.50p 2370524
29/12/2015 500.50p 508.00p 497.95p 507.00p 4504361
24/12/2015 501.50p 501.50p 491.00p 497.30p 797148
23/12/2015 496.50p 502.09p 495.80p 498.90p 4025003
22/12/2015 496.00p 507.00p 486.40p 493.60p 4996547
21/12/2015 490.50p 500.00p 490.20p 493.40p 5525370
18/12/2015 492.10p 501.50p 490.00p 492.50p 11637138
17/12/2015 498.50p 499.30p 494.70p 496.30p 5335985
16/12/2015 489.10p 493.10p 486.10p 492.40p 5673520
15/12/2015 487.20p 493.00p 485.10p 490.00p 5753737
14/12/2015 490.90p 497.70p 482.30p 483.40p 5090318
11/12/2015 498.70p 500.00p 488.20p 490.50p 6561968
10/12/2015 501.00p 506.00p 498.50p 498.70p 6784675
09/12/2015 503.00p 505.00p 500.00p 502.00p 6366392
08/12/2015 508.50p 509.00p 500.00p 502.00p 6541894
07/12/2015 510.50p 516.00p 507.50p 508.50p 4820861
04/12/2015 506.00p 509.50p 504.00p 508.50p 7294628
03/12/2015 512.00p 519.16p 508.20p 509.00p 6964702
02/12/2015 516.50p 519.00p 513.00p 513.50p 5012372
01/12/2015 517.50p 519.50p 512.13p 515.50p 7824821
30/11/2015 520.00p 521.00p 516.46p 516.50p 9146511
27/11/2015 517.50p 521.50p 514.59p 519.50p 4873733
26/11/2015 509.00p 522.00p 508.00p 519.00p 6178941
25/11/2015 503.00p 511.50p 500.50p 507.50p 9519860
24/11/2015 496.90p 502.50p 491.80p 500.50p 8546098
23/11/2015 492.20p 502.00p 489.30p 497.00p 15235414
20/11/2015 490.60p 494.30p 485.50p 492.00p 8622480
19/11/2015 477.70p 490.00p 477.70p 484.10p 11945431
18/11/2015 473.10p 480.90p 470.90p 476.60p 6337688
17/11/2015 469.50p 475.50p 469.10p 473.80p 9149484
16/11/2015 450.20p 466.50p 449.75p 464.70p 11563541
13/11/2015 455.00p 455.10p 448.00p 453.60p 9280500
12/11/2015 438.00p 473.00p 435.60p 455.00p 23470664
11/11/2015 438.00p 440.10p 435.70p 438.30p 4412035
10/11/2015 443.00p 443.00p 433.60p 438.00p 6579323
09/11/2015 446.00p 447.90p 440.60p 441.20p 5469416
06/11/2015 439.00p 448.30p 436.94p 445.00p 10506110
05/11/2015 447.10p 448.32p 436.72p 437.90p 7502228
04/11/2015 445.80p 451.30p 445.00p 447.70p 5449984
03/11/2015 444.00p 445.90p 441.80p 444.00p 3638852
02/11/2015 437.30p 445.40p 437.30p 443.90p 4992942
30/10/2015 439.20p 445.40p 438.10p 440.30p 7905403
29/10/2015 438.60p 439.70p 433.00p 439.00p 9111493
28/10/2015 439.30p 444.70p 435.50p 442.50p 7095451
27/10/2015 455.30p 455.30p 440.30p 441.30p 7331221
26/10/2015 452.40p 456.83p 450.00p 453.80p 3949107
23/10/2015 453.80p 460.90p 452.00p 454.00p 6733046
22/10/2015 444.60p 449.80p 439.60p 447.60p 7401485
21/10/2015 450.00p 455.80p 448.14p 453.10p 4165886
20/10/2015 450.20p 452.40p 446.80p 449.00p 4470128
19/10/2015 453.20p 457.40p 450.10p 450.90p 3978959
16/10/2015 456.50p 457.40p 451.90p 454.90p 4843320
15/10/2015 453.70p 455.60p 449.90p 453.10p 5476064
14/10/2015 456.70p 457.00p 449.90p 450.50p 7899509
13/10/2015 461.10p 463.50p 455.60p 460.30p 5806333
12/10/2015 468.30p 469.10p 459.60p 462.90p 5410341
09/10/2015 470.00p 473.20p 467.30p 469.00p 4969571
08/10/2015 461.10p 469.10p 461.10p 467.30p 5803883
07/10/2015 461.90p 466.80p 459.70p 462.80p 5139602
06/10/2015 461.10p 461.90p 457.63p 461.10p 4172579
05/10/2015 451.90p 460.40p 450.90p 459.40p 7159180
02/10/2015 444.20p 449.90p 440.30p 445.20p 6721032
01/10/2015 451.10p 455.10p 441.40p 443.60p 8858946
30/09/2015 443.00p 449.64p 443.00p 447.70p 7774872
29/09/2015 439.20p 442.90p 435.90p 436.90p 6743357
28/09/2015 439.80p 446.20p 437.10p 444.50p 11529669
25/09/2015 434.60p 440.40p 432.40p 440.00p 7261956
24/09/2015 430.90p 432.25p 427.30p 429.00p 10639603
23/09/2015 425.20p 434.70p 423.70p 431.40p 6003763
22/09/2015 438.00p 438.60p 425.30p 425.50p 7352881
21/09/2015 439.20p 441.70p 437.30p 438.10p 4729261
18/09/2015 442.00p 443.80p 429.10p 440.40p 15164113
17/09/2015 452.50p 453.19p 444.10p 444.10p 7500495
16/09/2015 454.40p 456.51p 448.30p 451.80p 7504580
15/09/2015 451.60p 455.30p 446.40p 453.40p 6831841
14/09/2015 454.00p 457.90p 449.70p 450.50p 7549956
11/09/2015 445.00p 452.30p 439.35p 451.70p 11640797
10/09/2015 447.30p 448.30p 441.60p 443.20p 6269293
09/09/2015 450.30p 451.80p 445.80p 449.70p 5784116
08/09/2015 442.90p 448.40p 442.90p 443.80p 4256533
07/09/2015 446.50p 447.40p 438.90p 440.50p 5742286
04/09/2015 448.60p 449.60p 441.80p 442.90p 5327654
03/09/2015 450.40p 455.00p 449.70p 452.80p 5292172
02/09/2015 445.10p 449.70p 442.80p 445.40p 6858892
01/09/2015 442.80p 447.60p 441.80p 444.60p 10584227
28/08/2015 445.70p 452.20p 444.20p 452.20p 6100796
27/08/2015 444.90p 448.00p 441.40p 445.90p 7631622
26/08/2015 439.90p 446.10p 435.00p 436.80p 9799837
25/08/2015 437.40p 446.40p 435.50p 444.90p 10226429
24/08/2015 434.80p 439.80p 419.30p 432.00p 16650742
21/08/2015 451.70p 456.90p 444.70p 444.70p 6560127
20/08/2015 456.70p 461.40p 455.90p 456.90p 5814388
19/08/2015 467.70p 468.38p 459.20p 459.50p 5186788
18/08/2015 467.40p 469.70p 466.20p 467.80p 4183996
17/08/2015 470.80p 473.10p 467.10p 468.80p 4814940
14/08/2015 467.60p 473.00p 465.50p 468.30p 7056844
13/08/2015 464.80p 468.70p 463.20p 467.20p 5954421
12/08/2015 465.10p 468.95p 457.40p 460.00p 16512934
11/08/2015 473.40p 474.20p 466.60p 467.50p 4892360
10/08/2015 474.80p 475.60p 466.60p 473.10p 5493049
07/08/2015 472.10p 473.20p 468.90p 471.50p 5325115
06/08/2015 472.50p 473.70p 469.10p 471.50p 6778990
05/08/2015 474.60p 477.60p 470.20p 473.50p 9249336
04/08/2015 477.10p 477.70p 472.20p 474.00p 11370964
03/08/2015 478.40p 481.60p 473.90p 476.10p 9206493
31/07/2015 475.20p 481.50p 473.20p 480.20p 8417188
30/07/2015 474.00p 479.90p 470.10p 473.10p 9652178
29/07/2015 460.80p 469.60p 460.70p 469.60p 9090316
28/07/2015 460.70p 463.50p 457.40p 460.70p 8135591
27/07/2015 460.00p 462.30p 457.70p 458.70p 7166300
24/07/2015 462.80p 468.90p 461.20p 461.90p 4893064
23/07/2015 472.70p 473.90p 464.40p 464.90p 8708571
22/07/2015 470.10p 473.60p 468.75p 469.80p 9017552
21/07/2015 483.00p 483.52p 472.70p 473.40p 7269577
20/07/2015 484.80p 486.22p 481.06p 481.60p 4734263
17/07/2015 486.60p 486.94p 481.30p 482.40p 5379750
16/07/2015 486.00p 488.70p 483.80p 485.40p 6833569
15/07/2015 482.50p 488.40p 481.50p 485.20p 6226101
14/07/2015 483.40p 485.10p 481.33p 483.00p 6372859
13/07/2015 483.90p 485.30p 476.00p 484.30p 10700696
10/07/2015 477.00p 477.00p 469.60p 473.90p 8568832
09/07/2015 461.10p 468.50p 460.00p 467.20p 9619258
08/07/2015 447.40p 461.50p 442.36p 460.90p 10769102
07/07/2015 453.90p 455.70p 445.50p 445.50p 8204428
06/07/2015 449.00p 456.20p 448.10p 454.30p 7774000
03/07/2015 460.00p 463.00p 452.00p 452.30p 5344884
02/07/2015 456.00p 457.28p 450.33p 453.30p 5290627
01/07/2015 453.70p 460.40p 453.00p 457.20p 6410560
30/06/2015 460.30p 461.07p 451.20p 451.20p 11759151
29/06/2015 457.60p 467.16p 457.60p 462.70p 7921508
26/06/2015 472.70p 474.10p 467.90p 468.20p 8703533
25/06/2015 481.00p 482.70p 473.70p 475.40p 10196603
24/06/2015 474.30p 481.30p 469.30p 480.40p 12736681
23/06/2015 481.80p 482.90p 474.30p 474.30p 7487219

*Close Price adjusted for both dividends and splits