BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 1,197.00p 1,210.31p 1,197.00p 1,209.50p 3399828
08/02/2024 1,198.50p 1,202.50p 1,189.00p 1,195.00p 2439541
07/02/2024 1,206.00p 1,210.76p 1,194.87p 1,198.50p 3562714
06/02/2024 1,189.00p 1,216.00p 1,188.50p 1,205.50p 4086015
05/02/2024 1,171.50p 1,185.00p 1,169.50p 1,179.00p 2381994
02/02/2024 1,180.00p 1,183.50p 1,165.50p 1,172.00p 3594551
01/02/2024 1,179.50p 1,187.50p 1,169.00p 1,169.50p 3500943
31/01/2024 1,189.00p 1,192.50p 1,176.00p 1,177.00p 5051492
30/01/2024 1,184.50p 1,200.65p 1,179.50p 1,186.00p 7076626
29/01/2024 1,180.00p 1,196.00p 1,180.00p 1,182.50p 3151604
26/01/2024 1,179.00p 1,181.00p 1,164.00p 1,168.00p 3557656
25/01/2024 1,176.50p 1,183.50p 1,167.00p 1,182.00p 3791955
24/01/2024 1,165.00p 1,182.50p 1,162.00p 1,176.50p 3012734
23/01/2024 1,170.00p 1,170.00p 1,147.50p 1,164.00p 5295739
22/01/2024 1,182.00p 1,182.86p 1,161.50p 1,167.50p 5401583
19/01/2024 1,183.50p 1,191.50p 1,170.81p 1,174.00p 3493302
18/01/2024 1,178.00p 1,184.00p 1,162.00p 1,178.50p 7663298
17/01/2024 1,178.50p 1,192.50p 1,172.00p 1,192.00p 3721020
16/01/2024 1,179.50p 1,187.50p 1,173.50p 1,181.00p 3840691
15/01/2024 1,190.50p 1,194.50p 1,172.00p 1,178.00p 2936754
12/01/2024 1,172.00p 1,191.00p 1,170.50p 1,189.50p 5647045
11/01/2024 1,158.50p 1,171.50p 1,156.00p 1,163.50p 3191329
10/01/2024 1,145.50p 1,164.50p 1,139.00p 1,155.50p 2627331
09/01/2024 1,149.00p 1,164.00p 1,140.00p 1,146.50p 3447993
08/01/2024 1,149.00p 1,161.50p 1,144.00p 1,145.00p 3477411
05/01/2024 1,153.00p 1,156.50p 1,144.50p 1,153.00p 3487867
04/01/2024 1,139.00p 1,159.50p 1,135.56p 1,155.50p 5842186
03/01/2024 1,117.00p 1,134.50p 1,117.00p 1,134.00p 4431093
02/01/2024 1,115.50p 1,131.00p 1,113.90p 1,116.00p 3664429
29/12/2023 1,100.00p 1,113.00p 1,098.00p 1,110.50p 1516734
28/12/2023 1,093.50p 1,109.50p 1,092.50p 1,101.50p 2170035
27/12/2023 1,090.50p 1,099.50p 1,083.00p 1,095.00p 1961095
22/12/2023 1,086.00p 1,096.16p 1,085.00p 1,090.00p 1162519
21/12/2023 1,085.50p 1,096.50p 1,080.00p 1,093.50p 2231630
20/12/2023 1,069.50p 1,090.50p 1,058.50p 1,087.00p 7607778
19/12/2023 1,067.50p 1,075.50p 1,055.00p 1,065.00p 2901448
18/12/2023 1,063.50p 1,072.50p 1,051.50p 1,068.50p 2872299
15/12/2023 1,049.50p 1,065.00p 1,043.50p 1,058.00p 9453175
14/12/2023 1,051.00p 1,072.50p 1,028.00p 1,046.00p 5215033
13/12/2023 1,074.00p 1,078.50p 1,050.00p 1,066.00p 3691841
12/12/2023 1,045.50p 1,058.00p 1,036.00p 1,056.50p 8379275
11/12/2023 1,044.50p 1,052.00p 1,036.00p 1,042.50p 3097151
08/12/2023 1,023.00p 1,042.50p 1,012.50p 1,042.50p 3397976
07/12/2023 1,028.00p 1,037.50p 1,019.00p 1,019.00p 3404734
06/12/2023 1,047.50p 1,052.50p 1,031.00p 1,031.00p 4074141
05/12/2023 1,040.00p 1,053.50p 1,031.50p 1,044.50p 3514792
04/12/2023 1,052.50p 1,066.00p 1,044.50p 1,047.00p 2984123
01/12/2023 1,054.50p 1,065.50p 1,052.50p 1,059.50p 3621536
30/11/2023 1,039.50p 1,054.00p 1,035.00p 1,050.00p 14575354
29/11/2023 1,047.50p 1,049.50p 1,034.00p 1,035.00p 3181219
28/11/2023 1,046.00p 1,053.50p 1,039.82p 1,050.50p 5460368
27/11/2023 1,068.00p 1,076.50p 1,045.00p 1,049.50p 4025656
24/11/2023 1,069.50p 1,077.50p 1,063.50p 1,068.00p 2050992
23/11/2023 1,072.00p 1,074.80p 1,065.50p 1,072.00p 1980446
22/11/2023 1,069.50p 1,076.00p 1,058.50p 1,061.00p 3224337
21/11/2023 1,061.50p 1,069.50p 1,052.50p 1,065.50p 3379190
20/11/2023 1,054.50p 1,068.15p 1,047.50p 1,061.00p 5548469
17/11/2023 1,058.00p 1,067.50p 1,052.50p 1,055.50p 8617049
16/11/2023 1,068.00p 1,073.50p 1,059.00p 1,062.00p 4109684
15/11/2023 1,069.50p 1,081.00p 1,063.00p 1,068.00p 11564059
14/11/2023 1,108.50p 1,108.50p 1,071.00p 1,073.00p 5310770
13/11/2023 1,108.50p 1,117.00p 1,094.50p 1,108.00p 4307425
10/11/2023 1,094.50p 1,114.00p 1,085.00p 1,103.50p 3925960
09/11/2023 1,084.00p 1,092.50p 1,077.50p 1,090.00p 4264624
08/11/2023 1,078.00p 1,088.50p 1,070.00p 1,083.00p 7383906
07/11/2023 1,079.00p 1,084.50p 1,072.00p 1,079.50p 4112877
06/11/2023 1,078.00p 1,093.00p 1,073.00p 1,076.50p 4682828
03/11/2023 1,105.50p 1,112.50p 1,072.50p 1,082.00p 5376138
02/11/2023 1,121.00p 1,129.00p 1,099.00p 1,105.50p 10597989
01/11/2023 1,108.50p 1,120.00p 1,098.00p 1,117.50p 6182274
31/10/2023 1,107.50p 1,113.50p 1,085.00p 1,104.00p 5066502
30/10/2023 1,091.50p 1,111.00p 1,088.50p 1,103.00p 7404145
27/10/2023 1,101.00p 1,108.00p 1,082.00p 1,084.00p 3342073
26/10/2023 1,097.00p 1,112.00p 1,086.00p 1,096.50p 4448538
25/10/2023 1,075.00p 1,101.00p 1,071.00p 1,095.50p 3898455
24/10/2023 1,066.00p 1,082.00p 1,062.50p 1,077.50p 3097823
23/10/2023 1,057.50p 1,069.00p 1,048.00p 1,068.00p 3582944
20/10/2023 1,041.50p 1,065.50p 1,039.00p 1,061.50p 5475240
19/10/2023 1,060.00p 1,078.00p 1,033.00p 1,040.50p 3795322
18/10/2023 1,075.00p 1,078.00p 1,063.50p 1,072.50p 3584858
17/10/2023 1,080.50p 1,086.50p 1,073.00p 1,075.00p 5127537
16/10/2023 1,081.50p 1,093.97p 1,077.00p 1,077.00p 4019188
13/10/2023 1,072.00p 1,094.00p 1,049.00p 1,079.50p 5445885
12/10/2023 1,060.00p 1,077.50p 1,049.00p 1,068.50p 4172172
11/10/2023 1,045.00p 1,058.00p 1,032.00p 1,054.00p 4415310
10/10/2023 1,031.00p 1,041.00p 1,020.50p 1,041.00p 5568976
09/10/2023 1,001.00p 1,032.00p 1,001.00p 1,025.00p 7091905
06/10/2023 983.80p 990.40p 968.60p 980.60p 2099011
05/10/2023 977.80p 990.80p 971.78p 983.20p 2789065
04/10/2023 1,013.50p 1,015.50p 978.00p 978.00p 5524673
03/10/2023 1,011.50p 1,020.50p 1,005.50p 1,015.00p 3108684
02/10/2023 1,020.50p 1,031.50p 994.40p 1,009.00p 4018259
29/09/2023 1,018.00p 1,021.00p 997.80p 997.80p 4432621
28/09/2023 1,019.50p 1,026.50p 1,011.50p 1,018.50p 4463133
27/09/2023 1,016.00p 1,017.50p 1,007.00p 1,014.00p 2600939
26/09/2023 1,008.50p 1,016.50p 1,004.50p 1,015.00p 2224720
25/09/2023 1,017.50p 1,019.00p 1,005.50p 1,010.00p 2635208
22/09/2023 1,026.00p 1,026.50p 1,011.00p 1,011.00p 6557685
21/09/2023 1,042.50p 1,047.50p 1,029.50p 1,029.50p 4542723
20/09/2023 1,052.50p 1,057.00p 1,037.50p 1,045.00p 3186336
19/09/2023 1,062.50p 1,065.00p 1,055.00p 1,059.00p 4786802
18/09/2023 1,047.50p 1,058.00p 1,044.00p 1,055.00p 2335043
15/09/2023 1,058.00p 1,063.50p 1,051.00p 1,051.00p 14283793
14/09/2023 1,045.50p 1,056.50p 1,041.50p 1,052.00p 6225603
13/09/2023 1,043.50p 1,051.00p 1,041.00p 1,045.00p 5087269
12/09/2023 1,039.50p 1,052.50p 1,039.00p 1,044.00p 7583040
11/09/2023 1,026.50p 1,041.75p 1,026.00p 1,038.50p 4107057
08/09/2023 1,028.00p 1,030.00p 1,016.00p 1,027.50p 2016241
07/09/2023 1,012.00p 1,033.00p 1,011.50p 1,029.00p 2307522
06/09/2023 1,006.50p 1,018.50p 1,002.50p 1,014.00p 2474257
05/09/2023 1,007.00p 1,014.50p 1,002.50p 1,010.00p 2135106
04/09/2023 1,012.00p 1,022.00p 1,006.93p 1,007.50p 1620759
01/09/2023 1,011.50p 1,016.50p 1,003.89p 1,007.50p 1721605
31/08/2023 1,003.00p 1,013.00p 1,001.50p 1,007.50p 4760528
30/08/2023 1,001.00p 1,007.00p 993.80p 1,002.50p 3008492
29/08/2023 993.40p 1,010.50p 993.00p 1,002.50p 3953096
25/08/2023 990.00p 995.80p 987.60p 991.40p 1941968
24/08/2023 985.00p 998.20p 981.60p 989.80p 2543007
23/08/2023 970.80p 984.80p 968.45p 981.00p 4056606
22/08/2023 962.80p 974.00p 962.60p 970.80p 3053394
21/08/2023 964.60p 969.18p 958.00p 960.60p 3817423
18/08/2023 955.20p 965.60p 953.80p 963.40p 6547191
17/08/2023 980.00p 981.80p 953.60p 955.80p 4807309
16/08/2023 1,015.50p 1,018.00p 998.60p 1,002.50p 10749067
15/08/2023 1,020.50p 1,025.00p 1,009.50p 1,015.00p 2791221
14/08/2023 1,018.50p 1,022.50p 1,014.00p 1,018.00p 4351404
11/08/2023 1,020.00p 1,021.50p 1,009.00p 1,016.50p 6669793
10/08/2023 1,028.00p 1,031.50p 1,013.00p 1,022.00p 3437881
09/08/2023 1,030.00p 1,036.50p 1,025.95p 1,028.00p 4496343
08/08/2023 1,023.50p 1,031.96p 1,016.00p 1,026.50p 3833099
07/08/2023 1,012.00p 1,023.00p 1,007.14p 1,023.00p 4850941
04/08/2023 1,002.50p 1,014.50p 1,000.00p 1,009.00p 5199126
03/08/2023 999.80p 1,000.50p 974.40p 1,000.00p 5996704
02/08/2023 980.00p 995.00p 960.80p 992.80p 8563461
01/08/2023 933.80p 942.80p 930.60p 933.40p 2293123
31/07/2023 929.60p 936.80p 928.20p 931.40p 3346610
28/07/2023 923.00p 936.40p 919.20p 928.20p 3456008
27/07/2023 923.60p 929.20p 920.60p 921.40p 10866446
26/07/2023 922.20p 924.63p 910.00p 920.20p 2507656
25/07/2023 916.80p 920.20p 902.40p 916.20p 2588605
24/07/2023 925.00p 925.56p 911.60p 919.60p 3061518
21/07/2023 935.40p 936.20p 925.40p 927.40p 2808173
20/07/2023 928.00p 935.60p 924.60p 934.20p 2697310
19/07/2023 919.80p 932.80p 918.25p 926.00p 3939051
18/07/2023 919.20p 923.00p 915.60p 915.60p 2783135
17/07/2023 916.80p 921.80p 914.00p 918.20p 2310837
14/07/2023 912.00p 918.40p 910.80p 917.80p 2519655
13/07/2023 912.80p 914.00p 902.40p 913.00p 1622159
12/07/2023 903.20p 913.80p 899.00p 912.20p 3165849
11/07/2023 899.00p 903.00p 892.80p 901.40p 3310725
10/07/2023 889.60p 897.60p 883.40p 897.00p 3261423
07/07/2023 898.20p 898.40p 886.20p 888.20p 3483086
06/07/2023 911.00p 915.60p 895.00p 898.20p 8662440
05/07/2023 911.00p 917.40p 908.40p 910.80p 3885775
04/07/2023 920.00p 920.60p 906.00p 909.00p 2553419
03/07/2023 930.00p 937.20p 917.60p 918.00p 3988974
30/06/2023 921.20p 933.60p 920.60p 927.00p 7063796
29/06/2023 923.00p 927.00p 916.80p 920.20p 3397761
28/06/2023 923.60p 929.80p 920.80p 924.60p 3063188
27/06/2023 916.40p 920.40p 911.00p 918.40p 3793690
26/06/2023 935.00p 935.60p 903.20p 918.40p 7119020
23/06/2023 940.20p 943.00p 927.20p 937.80p 2928157
22/06/2023 954.60p 958.00p 936.80p 942.40p 4036443
21/06/2023 952.40p 961.80p 948.00p 960.60p 3955022
20/06/2023 949.20p 967.00p 944.20p 957.80p 9934967
19/06/2023 968.40p 973.80p 948.12p 950.40p 3231920
16/06/2023 959.20p 970.80p 958.40p 968.40p 11494400
15/06/2023 951.60p 960.20p 946.80p 956.00p 2879114
14/06/2023 953.40p 959.20p 948.80p 950.40p 7525227
13/06/2023 952.80p 957.00p 946.40p 953.80p 5673715
12/06/2023 947.80p 952.20p 942.00p 948.80p 2436914
09/06/2023 943.00p 944.60p 933.20p 940.00p 3147419
08/06/2023 933.80p 939.75p 929.20p 938.80p 6875857
07/06/2023 939.40p 942.40p 922.20p 930.60p 3802718
06/06/2023 936.00p 944.40p 934.60p 940.00p 3950059
05/06/2023 948.20p 952.80p 934.80p 934.80p 3919292
02/06/2023 945.20p 948.60p 935.00p 942.40p 4396747
01/06/2023 931.00p 944.80p 928.60p 944.80p 6272600
31/05/2023 938.60p 945.40p 922.00p 928.20p 13325961
30/05/2023 949.40p 953.00p 938.60p 942.40p 2664120
26/05/2023 948.20p 954.00p 938.20p 950.40p 4355178
25/05/2023 951.40p 953.20p 942.60p 947.40p 3428409
24/05/2023 953.80p 956.40p 938.40p 950.80p 7754292
23/05/2023 985.80p 987.60p 953.97p 963.60p 4467710
22/05/2023 985.40p 990.40p 982.89p 988.00p 3762171
19/05/2023 990.00p 993.10p 983.00p 985.60p 2882544
18/05/2023 989.60p 996.63p 985.20p 992.00p 4003978
17/05/2023 986.80p 990.00p 981.95p 986.40p 5903008
16/05/2023 983.00p 987.20p 980.80p 985.20p 20259644
15/05/2023 989.00p 991.40p 979.20p 980.80p 6273704
12/05/2023 985.00p 991.80p 983.00p 988.00p 5782088
11/05/2023 993.80p 996.40p 971.40p 982.00p 4406315
10/05/2023 991.80p 994.00p 987.20p 993.80p 3830894
09/05/2023 990.00p 996.00p 982.20p 991.80p 6160045
08/05/2023 995.20p 999.40p 970.00p 990.20p 9144944
05/05/2023 995.20p 999.40p 970.00p 990.20p 9144944
04/05/2023 1,019.50p 1,023.50p 989.17p 993.20p 6504761
03/05/2023 1,011.50p 1,021.50p 1,008.50p 1,019.50p 3323226
02/05/2023 1,016.00p 1,022.00p 1,005.54p 1,015.00p 4995942
28/04/2023 1,022.00p 1,022.00p 1,005.87p 1,014.00p 5200751

*Close Price adjusted for both dividends and splits