BAE Systems (BA.) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
24/12/2024 1,157.50p 1,171.00p 1,154.00p 1,158.50p 953888
23/12/2024 1,150.50p 1,174.50p 1,150.00p 1,157.50p 4391122
20/12/2024 1,162.50p 1,165.50p 1,149.00p 1,156.00p 12496679
19/12/2024 1,160.00p 1,171.00p 1,157.00p 1,166.00p 7926775
18/12/2024 1,172.50p 1,183.00p 1,170.50p 1,173.50p 6693856
17/12/2024 1,188.00p 1,191.00p 1,166.00p 1,170.00p 9893921
16/12/2024 1,201.00p 1,212.00p 1,194.00p 1,197.00p 6826881
13/12/2024 1,208.00p 1,216.00p 1,194.00p 1,199.00p 4068753
12/12/2024 1,205.00p 1,217.00p 1,192.50p 1,214.50p 5357431
11/12/2024 1,177.50p 1,199.50p 1,177.00p 1,198.00p 4588568
10/12/2024 1,189.00p 1,195.00p 1,173.50p 1,179.00p 7065607
09/12/2024 1,234.00p 1,235.50p 1,190.15p 1,199.00p 7140588
06/12/2024 1,244.00p 1,251.00p 1,228.50p 1,229.50p 4416488
05/12/2024 1,249.50p 1,256.00p 1,237.00p 1,247.00p 3979207
04/12/2024 1,258.00p 1,264.00p 1,250.50p 1,260.50p 4224808
03/12/2024 1,258.50p 1,261.50p 1,250.00p 1,259.50p 14271430
02/12/2024 1,238.00p 1,255.50p 1,221.30p 1,255.00p 9969291
29/11/2024 1,267.00p 1,273.50p 1,211.00p 1,227.00p 11855348
28/11/2024 1,287.00p 1,296.50p 1,282.00p 1,290.00p 2742280
27/11/2024 1,296.00p 1,296.50p 1,284.50p 1,285.50p 3948022
26/11/2024 1,299.00p 1,300.00p 1,284.50p 1,298.00p 4354457
25/11/2024 1,340.50p 1,348.50p 1,293.00p 1,297.50p 15010990
22/11/2024 1,328.50p 1,340.50p 1,318.00p 1,333.50p 10033679
21/11/2024 1,305.00p 1,325.50p 1,298.50p 1,325.00p 4275108
20/11/2024 1,299.00p 1,309.50p 1,292.50p 1,300.00p 6654437
19/11/2024 1,303.00p 1,321.00p 1,292.50p 1,312.50p 4197997
18/11/2024 1,286.50p 1,298.00p 1,275.00p 1,296.00p 5511917
15/11/2024 1,293.00p 1,310.00p 1,285.00p 1,287.00p 5750141
14/11/2024 1,350.00p 1,358.17p 1,313.50p 1,315.00p 5908506
13/11/2024 1,372.00p 1,377.00p 1,333.00p 1,344.50p 4854452
12/11/2024 1,401.00p 1,417.00p 1,380.00p 1,381.50p 7008331
11/11/2024 1,390.50p 1,407.50p 1,386.00p 1,393.50p 4916020
08/11/2024 1,383.50p 1,389.00p 1,367.00p 1,377.50p 3762023
07/11/2024 1,345.00p 1,383.00p 1,334.50p 1,382.00p 5458096
06/11/2024 1,289.50p 1,344.59p 1,289.50p 1,343.00p 9993481
05/11/2024 1,241.00p 1,280.00p 1,238.00p 1,280.00p 3146917
04/11/2024 1,266.50p 1,273.00p 1,244.50p 1,244.50p 2203244
01/11/2024 1,252.00p 1,271.00p 1,248.71p 1,269.00p 3078370
31/10/2024 1,266.00p 1,271.50p 1,245.50p 1,250.00p 5592512
30/10/2024 1,272.00p 1,276.50p 1,250.00p 1,269.00p 3594833
29/10/2024 1,288.00p 1,301.50p 1,279.50p 1,279.50p 5796326
28/10/2024 1,290.50p 1,297.50p 1,277.50p 1,296.00p 3061312
25/10/2024 1,299.50p 1,303.50p 1,288.00p 1,292.00p 3222395
24/10/2024 1,298.50p 1,317.00p 1,295.00p 1,323.00p 2071932
23/10/2024 1,332.50p 1,341.00p 1,323.00p 1,323.00p 4054010
22/10/2024 1,338.50p 1,344.50p 1,323.50p 1,340.00p 11470244
21/10/2024 1,327.50p 1,338.00p 1,323.50p 1,327.50p 4227300
18/10/2024 1,320.00p 1,328.50p 1,316.50p 1,324.50p 6986810
17/10/2024 1,310.00p 1,334.50p 1,303.00p 1,327.50p 4490776
16/10/2024 1,304.50p 1,318.00p 1,296.50p 1,308.00p 6715686
15/10/2024 1,306.50p 1,309.00p 1,276.50p 1,295.50p 4844479
14/10/2024 1,270.50p 1,303.00p 1,268.50p 1,299.50p 5176204
11/10/2024 1,251.00p 1,270.50p 1,238.00p 1,270.00p 6173008
10/10/2024 1,300.50p 1,309.00p 1,244.75p 1,251.50p 11869429
09/10/2024 1,294.00p 1,305.00p 1,285.00p 1,303.00p 4153049
08/10/2024 1,295.50p 1,304.00p 1,283.00p 1,291.50p 4199414
07/10/2024 1,304.00p 1,309.00p 1,281.00p 1,301.00p 3684170
04/10/2024 1,294.00p 1,299.50p 1,277.00p 1,297.00p 4783122
03/10/2024 1,299.50p 1,308.00p 1,287.50p 1,299.50p 3918569
02/10/2024 1,277.50p 1,308.00p 1,277.50p 1,298.50p 6736588
01/10/2024 1,237.00p 1,279.50p 1,223.50p 1,273.50p 7085544
30/09/2024 1,240.50p 1,246.00p 1,220.00p 1,237.50p 10554100
27/09/2024 1,253.00p 1,259.50p 1,238.50p 1,240.00p 5816014
26/09/2024 1,276.00p 1,277.50p 1,234.50p 1,242.50p 6333141
25/09/2024 1,257.00p 1,276.50p 1,256.00p 1,274.00p 6238753
24/09/2024 1,273.50p 1,276.50p 1,261.85p 1,267.50p 11342803
23/09/2024 1,266.00p 1,275.50p 1,260.00p 1,275.00p 6607293
20/09/2024 1,285.00p 1,291.50p 1,263.18p 1,270.00p 12400780
19/09/2024 1,280.00p 1,300.00p 1,275.50p 1,291.00p 5866351
18/09/2024 1,280.00p 1,288.50p 1,269.50p 1,274.00p 9284336
17/09/2024 1,344.00p 1,346.50p 1,262.50p 1,273.00p 7475774
16/09/2024 1,331.50p 1,346.00p 1,329.00p 1,335.50p 2659212
13/09/2024 1,324.00p 1,340.00p 1,317.50p 1,337.00p 2420113
12/09/2024 1,318.50p 1,327.00p 1,312.50p 1,325.00p 3900271
11/09/2024 1,304.00p 1,310.00p 1,293.00p 1,301.00p 3270795
10/09/2024 1,293.00p 1,305.50p 1,290.50p 1,301.00p 1983691
09/09/2024 1,300.00p 1,303.50p 1,283.50p 1,296.00p 3705129
06/09/2024 1,305.50p 1,321.00p 1,290.50p 1,294.00p 4380521
05/09/2024 1,311.50p 1,315.00p 1,286.50p 1,302.50p 2804165
04/09/2024 1,294.00p 1,319.00p 1,291.50p 1,312.50p 5466440
03/09/2024 1,328.50p 1,347.04p 1,303.00p 1,310.50p 4551502
02/09/2024 1,362.50p 1,363.50p 1,320.00p 1,324.50p 2572893
30/08/2024 1,372.50p 1,380.00p 1,363.00p 1,363.00p 9090707
29/08/2024 1,348.50p 1,373.00p 1,346.00p 1,373.00p 3660162
28/08/2024 1,325.00p 1,350.50p 1,323.00p 1,348.00p 3902455
27/08/2024 1,316.50p 1,325.50p 1,308.50p 1,320.00p 3472599
23/08/2024 1,317.00p 1,320.00p 1,301.00p 1,312.50p 3680971
22/08/2024 1,313.00p 1,324.50p 1,311.50p 1,317.00p 11661532
21/08/2024 1,312.00p 1,316.00p 1,306.49p 1,312.50p 4223046
20/08/2024 1,342.00p 1,344.50p 1,311.00p 1,311.00p 5347321
19/08/2024 1,320.00p 1,342.00p 1,310.00p 1,339.00p 2867984
16/08/2024 1,361.50p 1,362.50p 1,346.50p 1,350.00p 3604293
15/08/2024 1,360.50p 1,364.50p 1,345.50p 1,361.00p 3352535
14/08/2024 1,332.00p 1,357.50p 1,330.00p 1,357.50p 6234333
13/08/2024 1,316.50p 1,323.50p 1,301.00p 1,323.50p 6916590
12/08/2024 1,285.00p 1,303.50p 1,282.50p 1,303.50p 15821947
09/08/2024 1,284.50p 1,286.00p 1,276.00p 1,277.50p 4258655
08/08/2024 1,285.00p 1,292.50p 1,270.00p 1,284.50p 3148374
07/08/2024 1,277.00p 1,294.00p 1,268.20p 1,293.00p 4866479
06/08/2024 1,273.50p 1,281.00p 1,263.00p 1,271.00p 10625813
05/08/2024 1,261.50p 1,300.50p 1,243.50p 1,268.50p 21672416
02/08/2024 1,234.50p 1,302.00p 1,234.50p 1,282.00p 17472228
01/08/2024 1,338.00p 1,349.00p 1,278.00p 1,285.00p 5809340
31/07/2024 1,299.50p 1,300.00p 1,285.00p 1,297.00p 6120491
30/07/2024 1,273.50p 1,289.50p 1,269.50p 1,282.00p 3507759
29/07/2024 1,286.50p 1,300.50p 1,276.50p 1,277.00p 3932027
26/07/2024 1,244.00p 1,272.50p 1,244.00p 1,272.50p 4004917
25/07/2024 1,245.50p 1,250.50p 1,227.00p 1,250.00p 6985348
24/07/2024 1,269.00p 1,283.50p 1,255.00p 1,259.50p 3514115
23/07/2024 1,284.50p 1,284.50p 1,257.00p 1,272.00p 4052370
22/07/2024 1,271.00p 1,282.50p 1,267.21p 1,277.50p 2504294
19/07/2024 1,274.00p 1,286.00p 1,258.00p 1,270.00p 3696952
18/07/2024 1,275.00p 1,284.50p 1,258.00p 1,277.50p 3037820
17/07/2024 1,286.00p 1,287.50p 1,264.50p 1,266.00p 3201036
16/07/2024 1,274.50p 1,287.00p 1,265.46p 1,285.50p 2738563
15/07/2024 1,274.00p 1,293.00p 1,260.00p 1,279.00p 3384139
12/07/2024 1,288.00p 1,297.00p 1,268.00p 1,268.00p 3390669
11/07/2024 1,274.50p 1,288.00p 1,267.08p 1,280.00p 4099455
10/07/2024 1,271.00p 1,281.50p 1,260.50p 1,280.00p 2575178
09/07/2024 1,270.50p 1,279.00p 1,254.50p 1,268.50p 7467017
08/07/2024 1,262.50p 1,286.50p 1,254.50p 1,270.50p 3525396
05/07/2024 1,282.00p 1,289.50p 1,259.00p 1,262.50p 4210914
04/07/2024 1,283.50p 1,291.00p 1,269.50p 1,278.50p 3527663
03/07/2024 1,278.00p 1,282.50p 1,270.00p 1,277.50p 5657467
02/07/2024 1,265.00p 1,280.00p 1,255.00p 1,268.00p 5765635
01/07/2024 1,325.50p 1,335.50p 1,272.00p 1,272.00p 5755408
28/06/2024 1,329.00p 1,336.00p 1,319.50p 1,320.00p 5491539
27/06/2024 1,335.00p 1,345.50p 1,320.00p 1,323.00p 4618221
26/06/2024 1,338.00p 1,346.50p 1,321.50p 1,328.00p 4826556
25/06/2024 1,349.50p 1,361.00p 1,328.50p 1,337.00p 14831423
24/06/2024 1,326.00p 1,358.00p 1,317.00p 1,352.50p 3743111
21/06/2024 1,351.00p 1,359.50p 1,335.50p 1,339.00p 12801854
20/06/2024 1,351.00p 1,359.00p 1,336.50p 1,346.50p 4264220
19/06/2024 1,344.50p 1,355.00p 1,336.50p 1,350.50p 3875647
18/06/2024 1,346.00p 1,357.50p 1,343.50p 1,345.00p 4313844
17/06/2024 1,340.00p 1,349.00p 1,330.50p 1,337.00p 5146791
14/06/2024 1,381.50p 1,384.00p 1,320.00p 1,335.00p 4871176
13/06/2024 1,388.00p 1,396.50p 1,376.50p 1,383.00p 7481496
12/06/2024 1,391.00p 1,400.00p 1,383.00p 1,388.50p 4021281
11/06/2024 1,401.50p 1,404.50p 1,373.50p 1,384.00p 4154895
10/06/2024 1,391.00p 1,405.50p 1,382.50p 1,400.00p 5144696
07/06/2024 1,395.50p 1,406.00p 1,385.50p 1,395.00p 3301509
06/06/2024 1,403.50p 1,410.50p 1,383.50p 1,394.00p 3097339
05/06/2024 1,393.00p 1,406.50p 1,390.50p 1,392.00p 8196777
04/06/2024 1,392.00p 1,396.00p 1,376.50p 1,385.00p 5536251
03/06/2024 1,402.50p 1,415.25p 1,395.50p 1,395.50p 6748433
31/05/2024 1,377.50p 1,401.00p 1,364.50p 1,392.00p 9214753
30/05/2024 1,356.00p 1,379.50p 1,349.00p 1,373.00p 4422672
29/05/2024 1,365.00p 1,380.00p 1,352.50p 1,362.00p 5978356
28/05/2024 1,387.00p 1,394.50p 1,368.00p 1,371.50p 4151562
24/05/2024 1,391.50p 1,405.50p 1,378.00p 1,386.00p 3996186
23/05/2024 1,378.00p 1,404.00p 1,365.00p 1,397.00p 4837587
22/05/2024 1,387.00p 1,395.50p 1,373.50p 1,373.50p 5947102
21/05/2024 1,373.50p 1,391.50p 1,363.50p 1,387.00p 3481847
20/05/2024 1,365.00p 1,376.50p 1,362.50p 1,372.00p 2500840
17/05/2024 1,363.50p 1,365.50p 1,350.00p 1,361.50p 17262806
16/05/2024 1,371.50p 1,378.00p 1,354.50p 1,364.00p 3187380
15/05/2024 1,359.00p 1,367.00p 1,343.50p 1,363.00p 6430362
14/05/2024 1,343.50p 1,359.00p 1,337.00p 1,352.00p 8759229
13/05/2024 1,376.00p 1,380.50p 1,340.00p 1,349.00p 4174273
10/05/2024 1,400.00p 1,406.50p 1,383.50p 1,394.00p 3484281
09/05/2024 1,377.00p 1,398.50p 1,368.50p 1,392.00p 5508530
08/05/2024 1,379.50p 1,394.00p 1,376.50p 1,381.50p 6121861
07/05/2024 1,376.50p 1,379.50p 1,358.00p 1,373.00p 4581070
03/05/2024 1,335.00p 1,368.50p 1,321.50p 1,361.50p 4436539
02/05/2024 1,333.00p 1,349.00p 1,324.00p 1,329.50p 4075336
01/05/2024 1,334.00p 1,340.00p 1,323.00p 1,338.00p 4241163
30/04/2024 1,363.50p 1,372.00p 1,331.50p 1,333.00p 6911722
29/04/2024 1,348.50p 1,360.79p 1,348.00p 1,355.00p 6164735
26/04/2024 1,323.50p 1,345.50p 1,307.00p 1,340.00p 5983355
25/04/2024 1,357.00p 1,358.00p 1,290.00p 1,320.00p 7506912
24/04/2024 1,347.00p 1,388.50p 1,344.00p 1,363.50p 8452274
23/04/2024 1,322.50p 1,343.50p 1,317.90p 1,340.00p 8174496
22/04/2024 1,315.50p 1,323.00p 1,297.00p 1,316.00p 5262090
19/04/2024 1,286.50p 1,306.00p 1,281.00p 1,296.00p 5469670
18/04/2024 1,311.00p 1,316.50p 1,272.50p 1,287.00p 8167665
17/04/2024 1,316.00p 1,325.50p 1,300.50p 1,320.00p 4277985
16/04/2024 1,318.50p 1,325.50p 1,309.00p 1,321.50p 4988925
15/04/2024 1,326.50p 1,352.50p 1,322.00p 1,337.50p 5057433
12/04/2024 1,293.50p 1,320.00p 1,290.50p 1,318.50p 5288610
11/04/2024 1,281.00p 1,287.50p 1,272.05p 1,286.00p 5960613
10/04/2024 1,275.00p 1,283.21p 1,262.00p 1,275.50p 4309186
09/04/2024 1,343.50p 1,345.00p 1,263.00p 1,277.00p 8052232
08/04/2024 1,331.00p 1,340.25p 1,322.00p 1,337.50p 5907689
05/04/2024 1,307.00p 1,328.50p 1,303.50p 1,326.00p 5883802
04/04/2024 1,317.50p 1,324.00p 1,310.25p 1,313.00p 4005861
03/04/2024 1,328.50p 1,334.42p 1,302.00p 1,320.50p 6072990
02/04/2024 1,354.50p 1,361.50p 1,326.50p 1,331.00p 5680427
28/03/2024 1,355.00p 1,356.50p 1,344.00p 1,349.50p 5692419
27/03/2024 1,363.50p 1,370.50p 1,353.50p 1,353.50p 3581926
26/03/2024 1,360.00p 1,373.00p 1,359.97p 1,369.00p 3921973
25/03/2024 1,363.50p 1,378.00p 1,358.50p 1,360.00p 4790001
22/03/2024 1,355.50p 1,369.50p 1,348.50p 1,363.50p 3715841
21/03/2024 1,343.50p 1,360.50p 1,338.00p 1,351.50p 4133207
20/03/2024 1,307.50p 1,327.50p 1,307.50p 1,336.00p 4572940
19/03/2024 1,307.50p 1,330.50p 1,302.26p 1,327.50p 4306694
18/03/2024 1,297.50p 1,314.00p 1,292.00p 1,305.00p 2455196
15/03/2024 1,294.50p 1,298.50p 1,280.00p 1,295.00p 11528186
14/03/2024 1,293.00p 1,304.00p 1,291.00p 1,294.50p 4966475
13/03/2024 1,285.50p 1,294.00p 1,277.50p 1,290.50p 3831867

*Close Price adjusted for both dividends and splits