BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2023 1,007.00p 1,019.00p 1,006.50p 1,014.50p 3738501
26/04/2023 1,032.50p 1,037.00p 1,002.00p 1,008.00p 5788229
25/04/2023 1,020.00p 1,034.00p 1,019.50p 1,032.00p 4022970
24/04/2023 1,017.50p 1,023.00p 1,009.50p 1,022.00p 7983961
21/04/2023 1,025.00p 1,035.00p 1,016.00p 1,018.00p 7474556
20/04/2023 1,005.00p 1,026.50p 1,000.00p 1,020.50p 6382184
19/04/2023 1,025.50p 1,030.75p 1,017.50p 1,020.00p 4700098
18/04/2023 1,030.00p 1,031.50p 1,020.50p 1,027.00p 4448174
17/04/2023 1,018.00p 1,033.50p 1,016.87p 1,027.00p 7743833
14/04/2023 1,022.50p 1,028.00p 1,010.50p 1,016.00p 5932397
13/04/2023 1,024.50p 1,031.50p 1,017.00p 1,017.00p 4911908
12/04/2023 1,018.00p 1,027.00p 1,012.50p 1,026.00p 5481608
11/04/2023 1,016.50p 1,029.50p 1,012.50p 1,013.50p 6019294
06/04/2023 995.00p 1,014.00p 993.60p 1,012.00p 7108194
05/04/2023 989.80p 1,001.00p 982.80p 995.00p 6053505
04/04/2023 999.00p 999.00p 986.00p 990.40p 9204413
03/04/2023 979.00p 992.80p 979.00p 990.40p 4980106
31/03/2023 974.20p 991.00p 974.00p 982.60p 7053982
30/03/2023 988.40p 991.00p 968.80p 975.20p 4362443
29/03/2023 983.60p 991.87p 978.80p 986.40p 3853810
28/03/2023 983.40p 991.20p 983.20p 988.00p 7281106
27/03/2023 977.60p 985.94p 970.40p 981.40p 6612768
24/03/2023 972.80p 979.40p 964.20p 973.00p 6100770
23/03/2023 960.40p 978.40p 955.20p 975.00p 16044918
22/03/2023 942.80p 958.60p 942.76p 958.00p 5388345
21/03/2023 934.40p 952.00p 930.00p 946.40p 7267987
20/03/2023 903.40p 932.80p 903.16p 932.40p 5817205
17/03/2023 921.80p 924.60p 904.00p 905.60p 14732883
16/03/2023 913.60p 922.00p 905.60p 916.80p 7800980
15/03/2023 938.40p 944.08p 911.00p 911.60p 7164123
14/03/2023 912.80p 939.20p 908.20p 938.00p 12139777
13/03/2023 932.80p 935.36p 904.40p 908.00p 18354772
10/03/2023 927.20p 941.80p 926.64p 929.80p 7582692
09/03/2023 918.20p 935.60p 917.80p 935.20p 18615758
08/03/2023 918.00p 925.30p 909.40p 915.20p 4672761
07/03/2023 914.60p 914.80p 904.40p 911.40p 3341421
06/03/2023 914.20p 918.40p 906.54p 912.60p 4879655
03/03/2023 918.80p 920.00p 902.40p 908.00p 7453863
02/03/2023 906.00p 919.60p 905.00p 919.60p 5095565
01/03/2023 889.00p 906.40p 878.60p 904.60p 13708821
28/02/2023 912.00p 915.82p 895.60p 898.00p 8386951
27/02/2023 918.60p 926.22p 912.20p 912.60p 10743498
24/02/2023 904.80p 925.80p 902.80p 917.80p 8365187
23/02/2023 884.00p 907.20p 866.60p 901.80p 9808664
22/02/2023 907.20p 910.80p 895.20p 902.00p 5168914
21/02/2023 892.80p 908.00p 890.60p 906.80p 7544321
20/02/2023 896.00p 898.40p 885.40p 889.40p 2567266
17/02/2023 890.20p 893.80p 884.20p 893.80p 7266922
16/02/2023 880.00p 889.80p 875.60p 888.00p 5136829
15/02/2023 865.60p 879.60p 862.00p 878.60p 8328778
14/02/2023 862.00p 867.20p 857.40p 865.40p 4282188
13/02/2023 861.40p 868.20p 856.60p 863.60p 10330488
10/02/2023 848.40p 854.40p 846.40p 849.80p 7242577
09/02/2023 843.00p 849.00p 841.25p 843.20p 5364265
08/02/2023 839.00p 846.00p 837.00p 839.20p 4061142
07/02/2023 838.60p 843.60p 830.90p 837.00p 4239774
06/02/2023 840.00p 846.00p 833.80p 839.20p 4809090
03/02/2023 831.40p 845.20p 828.60p 845.20p 8049969
02/02/2023 850.80p 852.67p 829.50p 830.00p 8749671
01/02/2023 856.40p 857.60p 844.20p 854.00p 10113852
31/01/2023 870.20p 871.80p 854.20p 856.80p 10203985
30/01/2023 851.80p 858.60p 850.86p 855.80p 12485742
27/01/2023 856.00p 861.80p 848.00p 851.40p 5413916
26/01/2023 855.20p 861.60p 851.20p 857.60p 5165299
25/01/2023 867.60p 880.40p 843.80p 845.00p 5141278
24/01/2023 853.80p 859.00p 843.80p 859.00p 5183145
23/01/2023 850.00p 859.20p 849.60p 852.00p 3341797
20/01/2023 844.60p 855.60p 842.80p 853.20p 5522710
19/01/2023 837.40p 849.00p 835.80p 843.40p 4315867
18/01/2023 837.40p 844.80p 834.60p 837.40p 3434873
17/01/2023 834.40p 846.33p 834.00p 838.40p 5335447
16/01/2023 832.80p 841.00p 831.46p 831.60p 4336204
13/01/2023 835.00p 839.35p 830.00p 832.80p 5307599
12/01/2023 826.40p 841.00p 824.40p 833.20p 3816247
11/01/2023 841.40p 847.00p 820.40p 825.00p 8361614
10/01/2023 834.20p 845.20p 830.00p 839.40p 5826127
09/01/2023 857.20p 858.00p 829.40p 835.20p 7301425
06/01/2023 854.20p 863.40p 846.51p 857.80p 3530895
05/01/2023 850.60p 861.00p 846.00p 847.60p 3904937
04/01/2023 861.80p 863.64p 839.60p 850.00p 4897135
03/01/2023 859.80p 872.18p 854.60p 862.20p 4410443
30/12/2022 862.20p 863.40p 856.00p 856.00p 2247914
29/12/2022 862.40p 868.60p 857.14p 862.00p 2303012
28/12/2022 860.20p 872.60p 857.00p 867.00p 2916666
23/12/2022 861.20p 865.80p 841.94p 855.00p 2126739
22/12/2022 863.00p 869.40p 859.80p 861.60p 4116469
21/12/2022 850.20p 860.40p 839.20p 860.40p 3207390
20/12/2022 837.80p 851.20p 833.04p 851.20p 4348551
19/12/2022 844.00p 850.80p 841.00p 843.80p 3969046
16/12/2022 835.00p 846.40p 827.40p 840.80p 14760405
15/12/2022 830.80p 839.00p 823.49p 837.40p 4983248
14/12/2022 824.20p 836.80p 821.80p 834.20p 4797562
13/12/2022 831.40p 831.65p 798.00p 821.00p 6187449
12/12/2022 824.60p 843.00p 822.40p 831.00p 4748741
09/12/2022 831.00p 833.12p 817.00p 825.60p 4679389
08/12/2022 821.80p 837.00p 820.40p 831.40p 4613981
07/12/2022 820.00p 829.40p 815.00p 823.20p 5042206
06/12/2022 818.60p 831.60p 814.76p 826.00p 8652609
05/12/2022 810.20p 818.38p 805.40p 816.00p 3824956
02/12/2022 811.80p 817.60p 807.44p 813.20p 4279680
01/12/2022 819.00p 822.00p 797.60p 815.00p 5914594
30/11/2022 818.40p 822.60p 809.80p 822.60p 23728156
29/11/2022 804.20p 817.60p 803.20p 810.40p 5523578
28/11/2022 803.20p 816.50p 801.00p 811.60p 7324103
25/11/2022 794.60p 808.20p 790.40p 806.80p 2498891
24/11/2022 795.20p 799.07p 787.40p 797.80p 2850612
23/11/2022 800.00p 805.80p 793.40p 798.00p 4211442
22/11/2022 787.80p 802.80p 784.40p 798.20p 4500559
21/11/2022 771.40p 787.40p 771.40p 782.00p 3876779
18/11/2022 775.40p 780.00p 761.00p 770.20p 5087207
17/11/2022 770.20p 775.60p 754.40p 774.40p 26353604
16/11/2022 746.20p 772.20p 744.08p 769.80p 9036823
15/11/2022 720.00p 756.20p 720.00p 738.60p 7535771
14/11/2022 702.60p 740.20p 702.20p 726.20p 7273939
11/11/2022 777.60p 778.60p 714.00p 714.00p 15822686
10/11/2022 798.00p 807.80p 761.80p 777.00p 6344083
09/11/2022 788.40p 802.20p 788.00p 800.60p 3616847
08/11/2022 789.20p 795.20p 779.20p 786.80p 3590597
07/11/2022 801.20p 801.60p 785.00p 788.60p 5097228
04/11/2022 820.00p 820.40p 798.59p 798.80p 4674385
03/11/2022 818.60p 826.80p 813.25p 823.40p 3262556
02/11/2022 820.60p 821.20p 814.60p 819.00p 4492569
01/11/2022 817.60p 821.80p 810.20p 820.60p 4241846
31/10/2022 816.60p 818.00p 803.40p 814.40p 9994129
28/10/2022 806.00p 814.40p 800.20p 814.40p 5847370
27/10/2022 814.80p 818.60p 805.20p 806.20p 3626265
26/10/2022 806.00p 815.00p 800.40p 815.00p 8896476
25/10/2022 814.60p 815.40p 804.80p 805.40p 4307631
24/10/2022 809.00p 824.00p 799.20p 813.00p 4204462
21/10/2022 810.80p 818.40p 798.20p 813.00p 5381711
20/10/2022 802.60p 825.00p 799.00p 809.40p 4324644
19/10/2022 802.00p 815.48p 800.80p 809.60p 4086501
18/10/2022 800.00p 803.40p 777.80p 798.80p 5384810
17/10/2022 793.00p 795.60p 775.80p 790.40p 6750299
14/10/2022 825.00p 832.40p 783.90p 790.80p 9875888
13/10/2022 822.00p 831.05p 799.60p 819.60p 7335834
12/10/2022 833.40p 843.80p 822.60p 822.60p 5759004
11/10/2022 838.20p 842.60p 826.80p 834.20p 5544620
10/10/2022 846.20p 854.90p 830.40p 837.60p 4765093
07/10/2022 819.40p 846.20p 819.40p 846.20p 5883489
06/10/2022 819.40p 830.60p 816.30p 818.60p 6858388
05/10/2022 810.80p 830.40p 809.00p 821.40p 7263033
04/10/2022 799.00p 814.60p 790.00p 814.60p 12101543
03/10/2022 790.00p 800.20p 779.00p 799.00p 5637902
30/09/2022 830.00p 856.81p 788.20p 789.80p 10017555
29/09/2022 809.60p 832.80p 809.20p 825.00p 8888759
28/09/2022 796.80p 809.00p 788.60p 808.80p 13757267
27/09/2022 812.20p 813.20p 795.20p 801.60p 9091178
26/09/2022 798.40p 823.80p 797.80p 813.20p 8336177
23/09/2022 811.80p 812.40p 788.93p 795.80p 7934343
22/09/2022 804.20p 810.00p 799.00p 810.00p 6137480
21/09/2022 780.00p 816.80p 779.20p 805.00p 10968581
20/09/2022 766.80p 775.60p 761.81p 771.80p 4742961
19/09/2022 772.60p 773.80p 764.80p 764.80p 7338320
16/09/2022 772.60p 773.80p 764.80p 764.80p 7338320
15/09/2022 776.00p 790.00p 769.20p 774.80p 3689079
14/09/2022 794.20p 794.60p 769.20p 771.40p 5494243
13/09/2022 789.00p 802.80p 788.02p 794.00p 4827226
12/09/2022 785.80p 798.20p 784.80p 790.60p 5221635
09/09/2022 787.40p 795.60p 781.40p 784.40p 4156643
08/09/2022 781.80p 793.80p 777.80p 787.40p 3099436
07/09/2022 782.20p 789.38p 778.80p 778.80p 9610351
06/09/2022 784.80p 788.00p 781.40p 783.20p 3658153
05/09/2022 761.60p 790.80p 761.60p 787.40p 4115355
02/09/2022 758.00p 764.40p 753.60p 764.40p 4982520
01/09/2022 771.20p 777.20p 757.40p 761.00p 8303430
31/08/2022 789.40p 794.00p 771.63p 776.20p 8836551
30/08/2022 813.80p 817.20p 789.80p 790.00p 8298512
29/08/2022 813.20p 820.97p 811.40p 813.00p 4777970
26/08/2022 813.20p 820.97p 811.40p 813.00p 4677970
25/08/2022 810.00p 823.20p 809.40p 809.80p 4691777
24/08/2022 798.80p 809.00p 797.40p 807.20p 4391467
23/08/2022 803.40p 811.20p 795.00p 797.00p 5434421
22/08/2022 801.20p 809.00p 797.80p 808.40p 2595287
19/08/2022 798.00p 806.00p 793.20p 803.00p 6501134
18/08/2022 797.40p 802.00p 794.40p 798.20p 3397828
17/08/2022 798.00p 800.48p 791.40p 799.60p 3755754
16/08/2022 786.80p 802.00p 783.61p 799.40p 4869887
15/08/2022 775.80p 782.80p 775.20p 781.80p 4001309
12/08/2022 789.00p 792.20p 776.40p 778.00p 2434766
11/08/2022 789.00p 794.40p 781.00p 790.40p 3698832
10/08/2022 793.20p 802.40p 787.00p 789.60p 5457509
09/08/2022 792.60p 803.60p 790.40p 798.80p 18838342
08/08/2022 795.00p 800.40p 791.60p 791.60p 5298096
05/08/2022 795.20p 800.60p 785.60p 792.20p 3857182
04/08/2022 799.20p 803.80p 787.70p 793.80p 5066292
03/08/2022 808.00p 821.40p 794.80p 796.80p 9967062
02/08/2022 786.80p 805.49p 783.40p 802.20p 9298400
01/08/2022 767.40p 796.40p 766.00p 787.00p 7952894
29/07/2022 780.00p 781.36p 748.40p 770.00p 11478859
28/07/2022 784.00p 789.30p 760.88p 779.40p 8959867
27/07/2022 784.20p 786.60p 777.40p 782.00p 8855451
26/07/2022 785.00p 796.80p 783.80p 787.00p 5408377
25/07/2022 778.40p 782.20p 766.33p 780.80p 4163801
22/07/2022 791.00p 791.00p 778.87p 780.00p 5927632
21/07/2022 808.60p 808.60p 772.10p 783.20p 8670776
20/07/2022 812.80p 812.80p 795.60p 803.20p 14291674
19/07/2022 806.00p 811.20p 799.23p 811.20p 5761695
18/07/2022 805.40p 810.00p 794.80p 810.00p 7003495
15/07/2022 798.60p 804.00p 789.80p 792.60p 11811037

*Close Price adjusted for both dividends and splits