BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/11/2017 595.50p 597.50p 581.00p 582.00p 12444225
31/10/2017 592.50p 594.50p 589.50p 593.50p 7234019
30/10/2017 591.00p 596.82p 586.67p 595.00p 5758320
27/10/2017 587.00p 596.00p 587.00p 591.00p 6851581
26/10/2017 590.50p 591.50p 584.75p 587.00p 10455946
25/10/2017 597.50p 598.99p 586.75p 588.50p 12052830
24/10/2017 597.50p 601.67p 597.50p 599.00p 12284739
23/10/2017 598.00p 600.50p 595.50p 599.50p 5326796
20/10/2017 603.50p 607.30p 595.00p 596.50p 7472607
19/10/2017 606.00p 612.30p 595.50p 600.00p 10598294
18/10/2017 613.50p 617.50p 611.00p 615.50p 5889671
17/10/2017 610.50p 614.00p 605.85p 611.00p 5992162
16/10/2017 614.50p 615.00p 607.50p 610.50p 10599426
13/10/2017 612.00p 615.50p 611.00p 613.50p 4307488
12/10/2017 615.50p 618.00p 613.00p 616.00p 4241647
11/10/2017 617.00p 619.50p 611.00p 615.00p 6971000
10/10/2017 617.00p 619.00p 610.00p 616.50p 7759584
09/10/2017 610.00p 619.00p 608.00p 618.50p 14682003
06/10/2017 614.50p 618.00p 610.50p 613.00p 5969309
05/10/2017 620.00p 620.50p 611.50p 615.00p 6221639
04/10/2017 622.00p 627.00p 618.00p 620.00p 6788829
03/10/2017 624.50p 624.50p 613.00p 620.00p 6967750
02/10/2017 632.50p 634.50p 625.50p 630.50p 6406639
29/09/2017 635.50p 639.00p 628.00p 631.50p 8165122
28/09/2017 631.50p 636.00p 629.50p 632.00p 6106159
27/09/2017 632.00p 635.00p 626.50p 630.50p 7465817
26/09/2017 636.00p 636.00p 625.00p 632.50p 6735415
25/09/2017 633.00p 637.00p 628.50p 635.50p 4048409
22/09/2017 627.50p 633.00p 624.50p 632.00p 7487528
21/09/2017 624.00p 629.00p 621.50p 629.00p 7487414
20/09/2017 623.50p 626.00p 621.00p 623.00p 9155946
19/09/2017 618.00p 624.00p 616.00p 622.50p 7068571
18/09/2017 603.50p 623.00p 603.50p 619.50p 18491936
15/09/2017 595.50p 605.50p 592.50p 596.00p 12447583
14/09/2017 593.00p 596.50p 586.50p 596.00p 9644686
13/09/2017 594.00p 594.50p 586.00p 593.00p 7582338
12/09/2017 599.00p 599.00p 593.50p 595.00p 5834981
11/09/2017 600.50p 604.50p 596.50p 597.50p 3261934
08/09/2017 593.50p 600.50p 592.00p 599.50p 3409904
07/09/2017 594.00p 597.50p 591.00p 595.50p 4599184
06/09/2017 607.50p 607.50p 593.50p 594.00p 7877543
05/09/2017 604.50p 610.50p 601.00p 610.50p 6269130
04/09/2017 607.50p 609.50p 603.00p 605.00p 3372218
01/09/2017 609.50p 612.00p 607.00p 610.50p 5886243
31/08/2017 604.50p 610.00p 602.50p 607.50p 7291369
30/08/2017 594.50p 605.00p 591.50p 603.00p 5818316
29/08/2017 594.50p 596.00p 586.50p 590.00p 8369152
25/08/2017 604.50p 605.50p 598.50p 599.00p 9196280
24/08/2017 596.00p 605.00p 590.00p 602.00p 9183411
23/08/2017 595.50p 595.50p 587.50p 592.00p 5655927
22/08/2017 591.00p 597.00p 586.50p 595.50p 6004480
21/08/2017 583.00p 588.00p 582.00p 586.00p 6101368
18/08/2017 588.50p 590.00p 582.50p 583.50p 5537775
17/08/2017 598.00p 600.50p 590.00p 591.50p 4130625
16/08/2017 597.50p 599.50p 594.00p 597.50p 5723403
15/08/2017 586.50p 600.50p 586.00p 594.00p 8717807
14/08/2017 583.00p 584.00p 577.50p 580.50p 5720772
11/08/2017 582.50p 584.00p 580.00p 582.00p 6668393
10/08/2017 586.00p 592.50p 582.00p 583.50p 10540385
09/08/2017 573.50p 584.50p 571.00p 582.50p 9531219
08/08/2017 583.00p 583.00p 575.50p 575.50p 10842632
07/08/2017 588.00p 593.00p 580.50p 582.50p 7672668
04/08/2017 587.50p 590.00p 584.50p 586.50p 8409572
03/08/2017 591.50p 594.00p 585.00p 589.50p 8586737
02/08/2017 624.50p 628.00p 588.50p 590.50p 13994295
01/08/2017 606.50p 610.00p 602.50p 607.00p 7406710
31/07/2017 605.50p 606.50p 601.50p 601.50p 6430415
28/07/2017 606.50p 608.00p 603.00p 605.00p 6344987
27/07/2017 602.50p 610.50p 601.50p 609.00p 4962059
26/07/2017 605.00p 607.50p 602.00p 602.50p 6380732
25/07/2017 603.50p 607.50p 602.00p 604.00p 4336698
24/07/2017 604.50p 613.00p 599.00p 601.50p 9530615
21/07/2017 614.50p 615.00p 605.00p 606.50p 8141845
20/07/2017 612.50p 615.00p 608.00p 614.00p 6978580
19/07/2017 614.00p 614.00p 609.00p 611.00p 6327874
18/07/2017 614.00p 618.00p 611.50p 613.00p 7658648
17/07/2017 612.00p 618.00p 611.00p 613.50p 6451824
14/07/2017 620.00p 620.00p 609.00p 612.00p 6081132
13/07/2017 617.50p 623.00p 616.50p 618.00p 7453569
12/07/2017 624.00p 627.00p 613.50p 619.00p 10357149
11/07/2017 628.00p 630.00p 618.50p 626.50p 8342134
10/07/2017 621.50p 632.00p 612.00p 630.00p 15868949
07/07/2017 612.00p 619.00p 609.00p 617.50p 8224759
06/07/2017 620.00p 624.50p 611.00p 613.00p 10204536
05/07/2017 625.00p 625.00p 619.00p 620.50p 7301765
04/07/2017 629.00p 629.00p 621.50p 623.50p 5033962
03/07/2017 636.00p 637.00p 626.00p 631.50p 6755111
30/06/2017 635.50p 640.00p 632.50p 633.50p 6911270
29/06/2017 644.50p 644.50p 632.00p 635.50p 7114973
28/06/2017 643.50p 644.50p 637.50p 640.50p 9735585
27/06/2017 649.50p 649.50p 642.00p 643.50p 6379868
26/06/2017 650.00p 652.00p 642.50p 651.50p 7851581
23/06/2017 659.50p 660.00p 649.50p 650.00p 10153278
22/06/2017 676.00p 677.50p 659.50p 664.50p 10081218
21/06/2017 678.00p 680.00p 673.50p 676.50p 5765420
20/06/2017 678.50p 682.50p 675.50p 675.50p 5738408
19/06/2017 676.50p 679.50p 670.50p 676.50p 5397545
16/06/2017 659.50p 673.00p 658.00p 673.00p 14085421
15/06/2017 660.50p 662.50p 651.50p 657.00p 8752653
14/06/2017 659.00p 664.00p 658.00p 659.50p 10429193
13/06/2017 666.50p 666.50p 656.00p 659.50p 9775850
12/06/2017 674.00p 675.50p 663.50p 667.00p 7040705
09/06/2017 661.00p 677.00p 658.50p 677.00p 14399911
08/06/2017 669.50p 671.78p 659.50p 661.00p 10614520
07/06/2017 673.50p 678.50p 665.50p 667.50p 7886922
06/06/2017 673.00p 673.68p 669.00p 673.50p 6621653
05/06/2017 671.50p 672.50p 666.50p 671.50p 5049845
02/06/2017 675.50p 676.50p 667.22p 670.00p 5843671
01/06/2017 670.00p 677.00p 668.00p 673.00p 9106779
31/05/2017 666.00p 668.69p 662.50p 665.50p 8534338
30/05/2017 663.50p 666.60p 661.00p 665.00p 7263829
26/05/2017 657.00p 667.50p 656.50p 665.50p 7878114
25/05/2017 651.50p 658.00p 650.00p 656.00p 5866820
24/05/2017 642.50p 662.00p 642.50p 650.00p 11352097
23/05/2017 641.50p 646.00p 641.00p 641.50p 5568926
22/05/2017 642.00p 646.68p 640.00p 641.50p 5672270
19/05/2017 637.50p 645.05p 631.50p 640.00p 10217901
18/05/2017 638.00p 639.44p 626.50p 635.50p 9924507
17/05/2017 642.00p 643.50p 634.68p 638.50p 6486750
16/05/2017 636.50p 645.50p 633.00p 643.00p 6310273
15/05/2017 642.00p 643.58p 634.00p 635.50p 6741067
12/05/2017 641.50p 642.00p 634.00p 640.00p 5852841
11/05/2017 637.00p 641.00p 635.00p 641.00p 8182050
10/05/2017 640.50p 645.50p 635.00p 640.50p 6937741
09/05/2017 639.50p 647.50p 639.50p 643.00p 6391484
08/05/2017 644.00p 645.50p 637.50p 639.50p 5489698
05/05/2017 637.00p 649.00p 634.00p 647.50p 5964268
04/05/2017 636.50p 640.50p 632.50p 635.50p 4692589
03/05/2017 637.50p 638.25p 633.00p 636.00p 4615933
02/05/2017 629.00p 638.50p 624.50p 638.50p 7490683
28/04/2017 631.50p 643.75p 626.50p 627.00p 8048292
27/04/2017 634.00p 637.00p 627.50p 631.00p 14109819
26/04/2017 630.00p 639.00p 626.00p 637.50p 8382320
25/04/2017 630.50p 633.50p 626.00p 630.50p 9287216
24/04/2017 633.50p 636.08p 625.50p 628.50p 7261166
21/04/2017 618.00p 632.70p 617.00p 620.50p 11565558
20/04/2017 622.00p 630.70p 616.00p 619.50p 7727558
19/04/2017 637.00p 640.00p 629.50p 630.50p 7459860
18/04/2017 645.00p 646.00p 633.50p 636.50p 10788304
13/04/2017 646.50p 647.50p 639.50p 643.00p 7538989
12/04/2017 643.50p 653.50p 640.00p 646.50p 10283775
11/04/2017 640.00p 646.05p 639.50p 641.50p 6536522
10/04/2017 648.50p 652.22p 640.50p 642.00p 6569151
07/04/2017 638.00p 653.50p 635.50p 649.00p 13207728
06/04/2017 630.50p 638.00p 629.50p 634.00p 6934884
05/04/2017 643.50p 645.00p 634.00p 635.50p 7977926
04/04/2017 635.00p 642.50p 634.75p 640.50p 6452515
03/04/2017 647.50p 647.50p 632.61p 635.00p 10617811
31/03/2017 655.00p 655.50p 642.50p 642.50p 12996170
30/03/2017 648.00p 655.25p 645.50p 655.00p 8063393
29/03/2017 652.50p 655.50p 645.00p 647.50p 7136529
28/03/2017 644.50p 651.50p 643.50p 650.50p 9740353
27/03/2017 651.00p 652.00p 638.50p 641.00p 14808463
24/03/2017 652.50p 657.00p 648.00p 653.00p 9590719
23/03/2017 645.00p 652.56p 640.00p 652.50p 9632348
22/03/2017 643.00p 644.50p 635.50p 644.50p 13406368
21/03/2017 650.00p 652.00p 641.50p 644.50p 7591126
20/03/2017 646.50p 651.50p 645.00p 649.00p 5829744
17/03/2017 645.50p 646.50p 641.50p 646.50p 13482902
16/03/2017 644.50p 646.50p 641.00p 645.00p 8193416
15/03/2017 641.00p 642.50p 637.50p 641.00p 6207147
14/03/2017 637.00p 640.00p 635.15p 638.00p 4996151
13/03/2017 638.50p 640.76p 634.92p 635.00p 5789439
10/03/2017 644.00p 645.25p 636.00p 637.00p 10754078
09/03/2017 652.00p 652.00p 641.00p 643.00p 10256552
08/03/2017 642.00p 652.50p 641.30p 649.50p 7301177
07/03/2017 643.00p 647.00p 642.00p 644.00p 7299363
06/03/2017 644.00p 648.00p 640.00p 643.50p 6984397
03/03/2017 650.50p 650.50p 639.00p 643.50p 8772083
02/03/2017 639.50p 651.00p 637.00p 650.50p 11913543
01/03/2017 631.00p 639.00p 629.50p 638.50p 10089050
28/02/2017 627.50p 634.50p 622.66p 630.00p 16144607
27/02/2017 618.50p 620.50p 612.00p 618.00p 8255079
24/02/2017 613.00p 616.55p 608.00p 615.00p 8488733
23/02/2017 612.00p 625.50p 607.00p 609.50p 14861992
22/02/2017 611.00p 612.50p 601.00p 605.50p 8567397
21/02/2017 613.50p 613.85p 607.50p 608.50p 8725389
20/02/2017 608.00p 614.50p 608.00p 612.00p 4173363

*Close Price adjusted for both dividends and splits