BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/12/2020 502.80p 507.80p 499.70p 504.00p 1323818
24/12/2020 502.80p 507.80p 499.70p 504.00p 1323818
23/12/2020 492.90p 501.20p 490.90p 501.20p 4598183
22/12/2020 491.00p 495.20p 480.50p 494.20p 5213290
21/12/2020 484.90p 493.30p 477.40p 490.40p 7619301
18/12/2020 496.70p 501.00p 490.50p 492.20p 14953896
17/12/2020 505.60p 507.60p 492.70p 493.80p 8672693
16/12/2020 504.80p 512.20p 500.76p 504.00p 6497421
15/12/2020 502.40p 513.20p 497.20p 502.00p 5523374
14/12/2020 503.00p 514.20p 501.40p 504.00p 4908461
11/12/2020 510.00p 510.00p 498.30p 502.60p 7308086
10/12/2020 518.00p 521.68p 508.40p 511.20p 5540495
09/12/2020 513.00p 522.60p 511.00p 515.40p 6054973
08/12/2020 516.00p 520.60p 510.40p 512.80p 5957455
07/12/2020 524.60p 530.80p 516.60p 516.60p 6208042
04/12/2020 533.40p 535.00p 520.60p 521.60p 5598042
03/12/2020 517.60p 533.20p 517.60p 531.40p 5408561
02/12/2020 511.40p 518.60p 510.80p 516.80p 5118366
01/12/2020 502.00p 513.00p 496.63p 509.20p 5428865
30/11/2020 507.00p 515.40p 503.00p 504.00p 18814688
27/11/2020 506.20p 510.00p 497.60p 504.20p 11141649
26/11/2020 517.80p 523.45p 503.40p 510.60p 4525511
25/11/2020 529.40p 531.98p 510.80p 516.60p 7119086
24/11/2020 529.60p 530.80p 522.00p 526.60p 6653472
23/11/2020 526.20p 530.40p 523.60p 524.20p 5228670
20/11/2020 508.00p 531.80p 505.00p 521.00p 12066643
19/11/2020 499.10p 512.60p 497.30p 507.80p 9393234
18/11/2020 495.60p 499.10p 477.70p 499.10p 8697841
17/11/2020 491.70p 495.90p 479.80p 495.20p 9611502
16/11/2020 473.90p 490.72p 470.00p 486.80p 6703456
13/11/2020 467.90p 473.80p 461.10p 471.20p 6580616
12/11/2020 470.00p 473.70p 461.10p 471.00p 7757463
10/11/2020 442.70p 467.60p 439.60p 463.60p 9675887
09/11/2020 435.80p 458.40p 432.30p 441.90p 12948894
06/11/2020 436.80p 442.00p 427.20p 430.50p 7542807
05/11/2020 445.60p 447.90p 431.70p 431.70p 7612645
04/11/2020 425.70p 450.50p 425.10p 442.20p 9790710
03/11/2020 415.00p 430.00p 414.20p 430.00p 7264697
02/11/2020 398.60p 412.90p 396.31p 412.90p 11577689
30/10/2020 402.90p 406.40p 395.90p 397.00p 7342410
29/10/2020 411.00p 417.70p 402.70p 405.40p 7097833
28/10/2020 425.90p 427.95p 412.80p 413.60p 8956394
27/10/2020 444.00p 447.30p 431.10p 431.90p 6824946
26/10/2020 450.90p 459.20p 447.80p 447.80p 4513216
23/10/2020 441.00p 460.40p 440.10p 458.00p 6582433
22/10/2020 453.80p 455.07p 440.10p 442.30p 7824128
21/10/2020 478.30p 479.60p 463.10p 464.90p 8098159
20/10/2020 480.80p 486.90p 478.50p 479.40p 4374434
19/10/2020 481.60p 491.29p 480.90p 482.10p 3020369
16/10/2020 478.10p 485.00p 475.50p 483.40p 4958060
15/10/2020 474.60p 477.10p 467.70p 474.40p 4705586
14/10/2020 483.30p 486.70p 478.80p 478.80p 4839673
13/10/2020 492.40p 494.10p 482.60p 483.10p 4301916
12/10/2020 497.40p 497.90p 489.20p 490.30p 4072216
09/10/2020 495.70p 502.53p 492.10p 498.30p 6836549
08/10/2020 492.50p 496.10p 489.10p 492.70p 5637430
07/10/2020 496.50p 499.30p 491.00p 493.50p 6105723
06/10/2020 494.90p 498.60p 490.00p 496.90p 4970127
05/10/2020 499.70p 500.95p 494.60p 495.10p 6851916
02/10/2020 480.90p 493.20p 477.80p 493.20p 4979684
01/10/2020 487.90p 492.03p 480.50p 486.40p 5414347
30/09/2020 484.40p 490.20p 479.50p 482.00p 8453794
29/09/2020 491.90p 493.08p 486.56p 488.10p 4673360
28/09/2020 496.80p 502.40p 491.40p 493.90p 5568415
25/09/2020 487.50p 493.10p 483.60p 492.80p 5470484
24/09/2020 490.80p 499.70p 486.96p 489.40p 5956451
23/09/2020 504.00p 513.20p 498.70p 499.50p 4770786
22/09/2020 499.30p 504.60p 494.10p 498.70p 5036566
21/09/2020 522.80p 527.80p 496.50p 500.20p 4879863
18/09/2020 527.00p 532.60p 517.60p 528.40p 13439404
17/09/2020 518.60p 529.71p 514.60p 527.60p 3201602
16/09/2020 539.40p 539.40p 520.40p 524.80p 4630435
15/09/2020 519.80p 534.80p 519.80p 531.20p 6245069
14/09/2020 510.60p 523.60p 509.20p 520.20p 6240718
11/09/2020 507.80p 509.80p 501.00p 508.00p 3331306
10/09/2020 512.40p 514.92p 506.57p 507.80p 4252615
09/09/2020 514.80p 519.00p 510.00p 514.60p 3913049
08/09/2020 521.00p 523.60p 507.20p 513.20p 5181767
07/09/2020 506.00p 518.80p 504.00p 518.80p 1933055
04/09/2020 503.20p 514.80p 500.40p 503.80p 4184984
03/09/2020 515.20p 521.80p 506.40p 510.00p 3785306
02/09/2020 508.20p 516.60p 502.00p 514.00p 4523945
01/09/2020 517.80p 519.80p 493.87p 501.20p 7525447
31/08/2020 527.20p 530.00p 518.20p 519.60p 5735972
28/08/2020 527.20p 530.00p 518.20p 519.60p 5735972
27/08/2020 529.40p 531.00p 522.80p 527.20p 4608548
26/08/2020 537.00p 537.00p 523.84p 530.80p 5121665
25/08/2020 541.60p 545.80p 535.60p 537.20p 3318735
24/08/2020 532.60p 542.04p 532.09p 541.60p 3122379
21/08/2020 530.80p 533.40p 520.60p 530.00p 3662246
20/08/2020 531.00p 534.60p 527.80p 528.60p 3754589
19/08/2020 537.20p 538.20p 530.20p 538.00p 4484226
18/08/2020 536.40p 541.60p 532.60p 538.80p 6369852
17/08/2020 538.40p 539.00p 528.80p 535.60p 3215226
14/08/2020 533.00p 536.40p 529.40p 534.00p 5856211
13/08/2020 530.00p 538.40p 530.00p 534.20p 5773387
12/08/2020 528.40p 540.40p 525.60p 536.00p 4428880
11/08/2020 523.20p 532.00p 523.00p 527.20p 4594874
10/08/2020 511.40p 517.60p 508.18p 517.40p 3271499
07/08/2020 505.80p 508.00p 502.00p 507.80p 3732096
06/08/2020 510.40p 512.20p 499.10p 507.80p 4869727
05/08/2020 515.00p 524.80p 510.60p 524.80p 8520783
04/08/2020 494.10p 518.00p 491.40p 513.20p 8170374
03/08/2020 489.20p 492.10p 480.70p 492.10p 5724075
31/07/2020 507.60p 509.60p 488.40p 490.20p 12350965
30/07/2020 490.40p 509.00p 490.00p 505.00p 10373507
29/07/2020 482.30p 486.60p 476.90p 476.90p 4232221
28/07/2020 481.80p 485.10p 476.10p 484.40p 3971525
27/07/2020 477.90p 481.30p 473.10p 478.40p 3838534
24/07/2020 487.80p 493.20p 477.90p 477.90p 3624091
23/07/2020 490.60p 500.80p 489.40p 493.50p 4819317
22/07/2020 493.20p 494.90p 479.40p 486.10p 7451920
21/07/2020 495.10p 504.20p 485.40p 495.40p 8714677
20/07/2020 485.90p 492.80p 485.80p 489.90p 4716845
17/07/2020 481.80p 487.80p 479.00p 486.20p 7060948
16/07/2020 486.00p 489.50p 475.31p 477.30p 5360082
15/07/2020 472.00p 491.80p 471.46p 489.40p 5757132
14/07/2020 471.60p 474.60p 465.70p 468.40p 5383181
13/07/2020 476.00p 481.90p 472.50p 476.40p 3743306
10/07/2020 474.20p 478.60p 471.40p 474.50p 3431203
09/07/2020 481.70p 486.60p 474.08p 477.90p 6946522
08/07/2020 485.00p 497.40p 479.30p 479.90p 5765973
07/07/2020 490.50p 494.93p 488.00p 489.20p 4844803
06/07/2020 488.20p 494.80p 487.10p 492.20p 4177583
03/07/2020 483.90p 486.93p 476.80p 482.20p 4382302
02/07/2020 488.60p 489.70p 479.60p 483.50p 5245008
01/07/2020 483.30p 484.90p 475.40p 483.30p 5351617
30/06/2020 494.50p 496.10p 480.50p 483.40p 6766641
29/06/2020 482.80p 496.60p 480.20p 495.70p 5435491
26/06/2020 486.90p 497.10p 485.20p 485.20p 5456203
25/06/2020 484.10p 489.50p 474.00p 485.80p 7574416
24/06/2020 500.00p 504.60p 479.60p 479.60p 7662687
23/06/2020 507.60p 511.00p 505.80p 509.00p 6473743
22/06/2020 503.00p 508.60p 501.00p 507.00p 5667234
19/06/2020 504.00p 509.40p 498.90p 506.00p 17652970
18/06/2020 506.40p 507.80p 500.00p 501.00p 5763375
17/06/2020 509.40p 515.20p 506.20p 506.60p 7340156
16/06/2020 508.00p 511.00p 497.40p 509.00p 10784959
15/06/2020 495.00p 507.20p 493.30p 498.00p 6678482
12/06/2020 511.00p 521.20p 502.80p 504.80p 5948940
11/06/2020 518.00p 529.40p 509.60p 516.60p 9238261
10/06/2020 532.60p 543.00p 528.40p 529.00p 8475846
09/06/2020 524.40p 541.40p 521.00p 530.60p 10299455
08/06/2020 510.60p 526.40p 505.21p 523.80p 9382165
05/06/2020 517.40p 520.00p 511.57p 514.40p 10317861
04/06/2020 511.00p 519.80p 508.60p 511.20p 9326498
03/06/2020 500.80p 516.93p 497.80p 513.40p 14339665
02/06/2020 498.60p 508.40p 497.00p 497.00p 8720464
01/06/2020 501.00p 505.40p 489.40p 498.30p 5085021
29/05/2020 503.60p 512.40p 492.40p 496.20p 10605916
28/05/2020 506.00p 512.20p 505.00p 511.00p 8246144
27/05/2020 514.60p 518.80p 499.30p 502.40p 6272390
26/05/2020 506.80p 516.40p 498.50p 513.40p 8961538
25/05/2020 489.80p 494.80p 485.71p 493.70p 6174458
22/05/2020 489.80p 494.80p 485.71p 493.70p 6174458
21/05/2020 493.90p 500.17p 491.40p 494.00p 6820183
20/05/2020 492.60p 501.80p 492.60p 498.20p 9735225
19/05/2020 507.60p 509.18p 490.20p 497.30p 6717164
18/05/2020 502.60p 512.60p 494.00p 501.00p 5909749
15/05/2020 498.80p 504.80p 485.80p 496.50p 5159568
14/05/2020 500.00p 512.80p 489.00p 492.70p 6558212
13/05/2020 510.20p 516.60p 500.00p 505.00p 6063308
12/05/2020 503.40p 524.20p 501.20p 517.20p 5947060
11/05/2020 517.00p 517.60p 500.60p 503.00p 5716556
08/05/2020 491.20p 512.20p 489.70p 512.20p 6839136
07/05/2020 491.20p 512.20p 489.70p 512.20p 6839136
06/05/2020 497.20p 501.80p 488.80p 490.50p 7572535
05/05/2020 496.90p 499.00p 489.20p 496.10p 6359237
04/05/2020 505.20p 509.60p 491.50p 491.50p 5201781
01/05/2020 505.60p 510.00p 493.60p 503.00p 4051976
30/04/2020 540.40p 544.50p 508.40p 508.40p 12639550
29/04/2020 515.40p 545.00p 513.60p 536.20p 7788757
28/04/2020 514.00p 525.20p 512.60p 512.60p 6647997
27/04/2020 518.00p 518.00p 506.80p 514.00p 6204433
24/04/2020 505.00p 516.42p 499.90p 505.00p 5682740
23/04/2020 511.40p 519.31p 507.20p 513.60p 6165342
22/04/2020 534.60p 534.60p 507.20p 510.40p 9078092
21/04/2020 543.80p 549.20p 532.60p 534.60p 5941869
20/04/2020 562.20p 562.80p 538.40p 548.00p 5154759
17/04/2020 538.80p 561.40p 534.80p 558.40p 9787803
16/04/2020 516.60p 529.80p 516.60p 526.20p 7251902
15/04/2020 529.80p 535.00p 512.00p 518.60p 6197137
14/04/2020 540.00p 544.60p 520.40p 528.80p 7234622
09/04/2020 533.40p 546.60p 531.00p 538.40p 6503528
08/04/2020 518.20p 529.20p 511.20p 529.20p 5871725
07/04/2020 530.40p 547.60p 516.60p 528.40p 7019530
06/04/2020 508.00p 524.60p 506.00p 516.60p 6047015
03/04/2020 496.10p 500.76p 483.88p 500.00p 6996831
02/04/2020 490.90p 501.34p 481.00p 498.10p 6418822
01/04/2020 500.40p 508.40p 483.90p 487.60p 6337433
31/03/2020 513.80p 523.00p 503.20p 521.80p 10757853
30/03/2020 514.60p 517.60p 498.10p 508.40p 6983205
27/03/2020 523.60p 523.60p 499.00p 516.20p 6727194
26/03/2020 505.60p 537.60p 498.40p 537.60p 11257682
25/03/2020 496.10p 523.60p 480.00p 523.60p 12151895
24/03/2020 455.00p 485.10p 435.50p 485.10p 10175902
23/03/2020 444.50p 462.80p 428.60p 438.90p 11328249
20/03/2020 520.60p 525.96p 461.50p 470.00p 26553684
19/03/2020 476.40p 507.80p 468.20p 496.60p 11092579
18/03/2020 465.20p 479.20p 457.00p 477.30p 11577028

*Close Price adjusted for both dividends and splits