BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/08/2018 624.20p 627.20p 621.20p 624.60p 4159163
16/08/2018 625.20p 628.60p 623.00p 625.60p 3637696
15/08/2018 630.20p 630.20p 621.80p 625.00p 5695254
14/08/2018 629.00p 633.20p 627.00p 627.60p 4439977
13/08/2018 637.00p 644.00p 626.80p 626.80p 6625087
10/08/2018 623.80p 626.80p 620.60p 625.60p 5756088
09/08/2018 628.80p 628.80p 620.00p 623.80p 4856169
08/08/2018 630.00p 634.60p 627.08p 628.00p 4980378
07/08/2018 625.60p 631.20p 625.20p 628.60p 5833583
06/08/2018 626.60p 629.60p 623.60p 627.60p 5630825
03/08/2018 635.40p 635.80p 622.60p 625.00p 8200935
02/08/2018 632.80p 640.20p 631.80p 633.60p 10683717
01/08/2018 640.60p 653.00p 631.20p 634.00p 10649167
31/07/2018 653.60p 657.40p 649.20p 653.20p 8353697
30/07/2018 651.20p 658.80p 646.00p 654.40p 5274953
27/07/2018 653.40p 656.60p 650.80p 653.60p 6297044
26/07/2018 660.00p 660.00p 649.20p 653.80p 7196997
25/07/2018 668.00p 668.40p 653.00p 656.00p 7851881
24/07/2018 678.80p 678.80p 667.40p 670.00p 6367717
23/07/2018 671.20p 677.20p 671.20p 674.80p 4006751
20/07/2018 675.60p 679.70p 670.80p 675.20p 6818829
19/07/2018 673.00p 680.60p 671.40p 676.40p 4997564
18/07/2018 675.40p 679.80p 671.00p 674.40p 9813681
17/07/2018 673.20p 675.80p 670.36p 673.00p 5100340
16/07/2018 669.60p 679.40p 669.00p 672.60p 8100881
13/07/2018 672.00p 676.40p 669.20p 671.40p 7504199
12/07/2018 656.60p 669.08p 653.00p 668.00p 8437237
11/07/2018 645.20p 658.40p 643.40p 655.40p 8331233
10/07/2018 645.00p 651.20p 645.00p 648.20p 5008672
09/07/2018 645.00p 646.20p 642.40p 645.00p 6053723
06/07/2018 642.20p 643.20p 640.00p 642.00p 6071248
05/07/2018 642.40p 642.40p 637.60p 640.20p 4841946
04/07/2018 639.40p 641.40p 636.00p 640.00p 3024830
03/07/2018 642.20p 644.60p 639.48p 640.00p 5070071
02/07/2018 642.80p 644.00p 636.40p 640.00p 6276227
29/06/2018 645.00p 653.60p 642.00p 646.80p 11012031
28/06/2018 620.80p 638.00p 619.00p 632.00p 10668189
27/06/2018 613.00p 624.20p 609.00p 624.20p 7846505
26/06/2018 611.80p 615.80p 610.60p 613.00p 4270567
25/06/2018 621.40p 623.20p 610.40p 610.40p 5700092
22/06/2018 621.40p 627.20p 620.40p 625.00p 6056032
21/06/2018 635.20p 635.60p 618.80p 620.40p 7118408
20/06/2018 635.20p 638.80p 629.80p 633.20p 4948192
19/06/2018 630.80p 632.20p 624.80p 629.80p 6914501
18/06/2018 641.40p 641.60p 633.60p 636.40p 5586249
15/06/2018 650.00p 651.80p 635.00p 639.00p 12762009
14/06/2018 640.00p 654.40p 639.20p 650.80p 8883899
13/06/2018 647.40p 649.80p 642.00p 645.20p 6868303
12/06/2018 651.60p 653.47p 646.60p 647.40p 5494002
11/06/2018 651.00p 654.40p 648.00p 651.40p 4388319
08/06/2018 646.00p 652.80p 644.20p 648.20p 4621915
07/06/2018 656.20p 659.80p 648.60p 649.80p 5634380
06/06/2018 648.00p 653.00p 644.60p 651.80p 4113738
05/06/2018 650.60p 653.00p 643.80p 648.40p 4394321
04/06/2018 654.40p 658.65p 650.60p 652.00p 8455727
01/06/2018 644.00p 656.00p 639.40p 652.80p 7448759
31/05/2018 640.80p 649.40p 638.40p 639.40p 17198962
30/05/2018 634.80p 643.40p 632.20p 639.80p 6395131
29/05/2018 642.00p 642.20p 634.40p 634.80p 8206987
25/05/2018 648.00p 648.42p 637.40p 643.20p 6906501
24/05/2018 647.20p 647.80p 642.80p 645.60p 8153995
23/05/2018 644.20p 650.40p 642.60p 646.00p 7223275
22/05/2018 652.40p 654.60p 646.20p 646.20p 7837041
21/05/2018 650.20p 655.60p 649.00p 653.80p 3968773
18/05/2018 643.00p 648.80p 642.60p 648.40p 7225215
17/05/2018 639.40p 643.80p 638.80p 643.20p 5101007
16/05/2018 639.40p 640.80p 635.80p 638.60p 6320590
15/05/2018 631.60p 639.20p 630.26p 637.40p 6522613
14/05/2018 636.00p 636.40p 629.60p 631.20p 6401287
11/05/2018 617.60p 635.00p 615.40p 634.40p 10516633
10/05/2018 615.00p 619.40p 613.60p 619.00p 6844842
09/05/2018 610.80p 616.00p 610.80p 614.00p 8553122
08/05/2018 613.00p 613.00p 609.40p 610.20p 9110734
04/05/2018 616.00p 619.20p 612.60p 613.40p 5689040
03/05/2018 614.20p 614.80p 611.80p 613.00p 5761679
02/05/2018 609.00p 615.80p 609.00p 613.00p 7895854
01/05/2018 611.80p 614.89p 608.20p 612.20p 3290695
30/04/2018 615.80p 616.40p 610.00p 611.00p 6928028
27/04/2018 613.20p 614.40p 610.00p 613.40p 8059219
26/04/2018 614.60p 616.40p 608.20p 611.20p 7843821
25/04/2018 613.20p 615.80p 611.00p 613.60p 7967967
24/04/2018 615.00p 627.50p 610.80p 618.00p 12666803
23/04/2018 600.00p 605.20p 598.40p 605.20p 6627435
20/04/2018 597.00p 606.20p 595.20p 601.00p 13673121
19/04/2018 589.60p 602.60p 586.40p 592.40p 4815551
18/04/2018 603.20p 605.60p 598.80p 600.40p 5989307
17/04/2018 599.80p 602.80p 592.60p 601.00p 6016824
16/04/2018 594.60p 600.40p 593.60p 598.80p 6181401
13/04/2018 594.60p 596.40p 591.80p 594.00p 3726378
12/04/2018 596.40p 597.60p 585.40p 591.60p 4840599
11/04/2018 599.20p 601.00p 594.40p 596.60p 4854875
10/04/2018 606.00p 606.00p 596.80p 602.40p 5890529
09/04/2018 605.00p 605.60p 599.80p 602.80p 4901220
06/04/2018 597.80p 602.60p 594.60p 601.80p 8303078
05/04/2018 587.00p 597.60p 585.00p 596.80p 7751329
04/04/2018 573.40p 578.20p 570.40p 577.00p 6797006
03/04/2018 574.00p 578.20p 568.55p 574.20p 6459029
29/03/2018 577.80p 586.00p 575.20p 581.40p 9340602
28/03/2018 570.40p 577.20p 565.60p 575.60p 5692084
27/03/2018 567.00p 575.00p 566.60p 573.80p 6330749
26/03/2018 567.00p 569.20p 560.00p 560.00p 5734469
23/03/2018 566.40p 570.80p 562.00p 566.00p 5674121
22/03/2018 578.00p 581.80p 568.40p 571.80p 4273728
21/03/2018 585.00p 586.60p 580.55p 582.60p 5402791
20/03/2018 581.60p 589.40p 581.60p 585.20p 6250374
19/03/2018 585.40p 585.60p 579.80p 581.80p 5041853
16/03/2018 581.60p 590.20p 580.80p 585.00p 10913134
15/03/2018 579.60p 587.20p 578.20p 583.40p 7283042
14/03/2018 575.40p 582.00p 573.00p 579.00p 8285842
13/03/2018 594.80p 596.40p 579.20p 580.80p 8531191
12/03/2018 602.20p 608.00p 595.40p 596.60p 6566437
09/03/2018 587.20p 610.00p 585.00p 601.80p 11696059
08/03/2018 585.40p 591.20p 578.80p 589.00p 7448715
07/03/2018 585.20p 594.40p 584.80p 585.40p 6781110
06/03/2018 576.80p 593.20p 572.40p 587.00p 7712384
05/03/2018 575.00p 578.65p 570.40p 572.40p 6934146
02/03/2018 574.80p 582.40p 570.80p 576.00p 7158933
01/03/2018 577.80p 584.20p 575.60p 579.60p 6452034
28/02/2018 570.40p 586.20p 567.60p 579.40p 9556703
27/02/2018 579.40p 580.40p 570.60p 572.60p 9217470
26/02/2018 561.60p 581.20p 561.00p 577.60p 11166701
23/02/2018 577.00p 577.40p 556.00p 565.00p 16064129
22/02/2018 602.00p 607.20p 573.13p 585.00p 14116233
21/02/2018 591.20p 601.60p 586.60p 601.40p 6410786
20/02/2018 594.00p 600.40p 593.80p 595.80p 6671116
19/02/2018 599.80p 599.80p 591.20p 592.80p 3673714
16/02/2018 594.40p 598.40p 591.40p 597.80p 7637080
15/02/2018 577.40p 591.80p 575.60p 591.20p 6987205
14/02/2018 572.00p 577.60p 567.20p 572.40p 9818476
13/02/2018 565.60p 570.40p 565.20p 569.60p 5989231
12/02/2018 564.00p 567.20p 560.68p 566.00p 10855661
09/02/2018 566.20p 571.80p 557.40p 558.60p 7903114
08/02/2018 571.80p 581.40p 568.00p 568.00p 10918957
07/02/2018 566.20p 576.00p 562.40p 575.00p 8501949
06/02/2018 570.20p 572.00p 560.40p 560.80p 19697884
05/02/2018 588.00p 590.06p 583.00p 585.20p 10467552
02/02/2018 590.60p 595.00p 589.80p 591.80p 10525794
01/02/2018 594.00p 598.20p 589.80p 593.00p 9838886
31/01/2018 586.80p 596.60p 585.20p 594.00p 11111282
30/01/2018 589.20p 595.40p 583.80p 583.80p 8056197
29/01/2018 580.20p 590.40p 579.40p 588.40p 9205229
26/01/2018 567.80p 579.40p 565.70p 579.40p 8069895
25/01/2018 565.00p 568.20p 563.00p 565.80p 9022707
24/01/2018 583.60p 583.60p 565.20p 565.20p 12411400
23/01/2018 584.20p 586.40p 578.20p 583.00p 5795418
22/01/2018 588.20p 588.60p 583.00p 583.60p 7600843
19/01/2018 587.60p 589.40p 585.30p 587.60p 6690416
18/01/2018 594.80p 594.80p 579.60p 586.20p 6223829
17/01/2018 593.60p 598.40p 589.80p 592.20p 8103720
16/01/2018 592.00p 596.40p 590.00p 592.80p 8419626
15/01/2018 591.00p 594.98p 590.00p 591.40p 6753784
12/01/2018 588.40p 590.30p 584.40p 589.60p 7928963
11/01/2018 579.20p 589.20p 577.80p 585.80p 8634066
10/01/2018 575.00p 580.40p 574.80p 577.80p 6647392
09/01/2018 572.00p 574.20p 569.90p 572.60p 5129272
08/01/2018 573.20p 579.80p 571.60p 572.00p 8305657
05/01/2018 571.60p 573.00p 566.80p 572.00p 6734870
04/01/2018 575.00p 575.80p 572.40p 574.00p 6782543
03/01/2018 577.20p 577.80p 571.20p 574.60p 8157312
02/01/2018 576.80p 578.00p 570.31p 575.40p 6992671
29/12/2017 569.50p 576.00p 568.00p 573.00p 2535186
28/12/2017 569.50p 571.00p 566.50p 568.50p 2809155
27/12/2017 569.50p 571.00p 564.75p 569.00p 4473675
22/12/2017 567.50p 576.50p 567.15p 568.00p 2812350
21/12/2017 569.50p 570.00p 564.50p 568.50p 4707786
20/12/2017 563.00p 570.00p 559.00p 569.00p 7803850
19/12/2017 563.50p 567.00p 561.50p 564.00p 5755534
18/12/2017 567.00p 568.14p 563.00p 563.00p 7088190
15/12/2017 562.50p 565.00p 560.00p 563.00p 11551899
14/12/2017 563.50p 566.00p 560.00p 562.50p 8459675
13/12/2017 552.50p 566.00p 549.00p 565.50p 10722487
12/12/2017 558.50p 558.50p 554.14p 555.50p 6744040
11/12/2017 565.00p 574.00p 555.50p 557.00p 6982845
08/12/2017 554.00p 558.75p 549.67p 557.00p 5585762
07/12/2017 561.00p 563.50p 551.50p 554.00p 7717457
06/12/2017 548.00p 563.00p 545.50p 561.00p 7323100
05/12/2017 557.00p 558.50p 549.50p 551.00p 9661178
04/12/2017 561.50p 562.00p 551.50p 556.00p 8604613
01/12/2017 554.00p 557.50p 547.50p 552.00p 12105653
30/11/2017 550.00p 563.50p 550.00p 552.00p 24717742
29/11/2017 548.50p 551.00p 542.00p 544.00p 10019062
28/11/2017 541.00p 548.00p 539.00p 547.50p 7193077
27/11/2017 541.00p 545.51p 537.00p 543.50p 6791928
24/11/2017 542.00p 544.89p 540.47p 542.00p 4213545
23/11/2017 541.50p 545.00p 540.50p 543.50p 5248724
22/11/2017 542.50p 549.50p 541.00p 542.00p 8717617
21/11/2017 542.50p 546.00p 540.50p 543.50p 9944992
20/11/2017 536.50p 548.50p 539.00p 544.50p 11414327
17/11/2017 541.00p 541.50p 534.00p 535.50p 9258181
16/11/2017 542.00p 543.00p 537.00p 542.00p 7031139
15/11/2017 536.50p 541.26p 536.00p 540.50p 9803849
14/11/2017 540.50p 545.50p 537.00p 539.00p 8551909
13/11/2017 548.00p 548.00p 535.50p 537.00p 11942313
10/11/2017 565.00p 565.00p 556.00p 556.00p 7561060
09/11/2017 570.00p 570.00p 562.63p 564.00p 7150692
08/11/2017 578.50p 580.00p 567.50p 570.00p 10312030
07/11/2017 587.00p 587.00p 576.50p 579.00p 6410938
06/11/2017 591.50p 592.00p 585.00p 585.00p 5911266
03/11/2017 582.00p 592.50p 582.00p 591.00p 6196361
02/11/2017 583.00p 586.00p 580.87p 583.00p 10284448

*Close Price adjusted for both dividends and splits