BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/02/2017 604.50p 613.00p 603.42p 606.50p 6025603
16/02/2017 606.00p 609.14p 601.00p 603.50p 5212353
15/02/2017 607.00p 609.50p 603.50p 608.50p 5423588
14/02/2017 616.00p 616.85p 603.50p 605.50p 7924739
13/02/2017 613.00p 620.00p 610.18p 616.00p 10005199
10/02/2017 603.50p 615.00p 601.00p 612.00p 13712461
09/02/2017 600.00p 606.00p 596.50p 600.00p 5430285
08/02/2017 598.00p 602.50p 595.33p 599.50p 8237757
07/02/2017 589.50p 598.75p 588.50p 598.00p 7586799
06/02/2017 585.50p 592.62p 583.50p 588.00p 4967130
03/02/2017 584.50p 586.50p 583.00p 583.50p 6101680
02/02/2017 582.00p 586.00p 580.50p 583.50p 9892984
01/02/2017 587.00p 588.50p 580.00p 582.50p 8741904
31/01/2017 585.50p 588.02p 580.50p 582.00p 8852403
30/01/2017 590.00p 594.00p 583.50p 585.00p 7208445
27/01/2017 598.00p 598.00p 590.50p 592.50p 5386607
26/01/2017 600.50p 602.57p 591.00p 596.00p 6884692
25/01/2017 600.50p 607.50p 599.00p 600.50p 5755771
24/01/2017 601.00p 604.33p 595.61p 598.00p 7208184
23/01/2017 597.00p 603.50p 596.00p 600.00p 4338560
20/01/2017 602.00p 605.50p 599.82p 600.50p 7430458
19/01/2017 604.00p 610.00p 600.00p 602.00p 6616375
18/01/2017 604.00p 605.00p 597.00p 605.00p 8412076
17/01/2017 608.50p 614.50p 603.50p 605.00p 6647124
16/01/2017 608.00p 616.13p 603.00p 611.50p 6148222
13/01/2017 617.50p 618.00p 607.50p 611.50p 15243942
12/01/2017 611.00p 619.00p 606.00p 617.50p 12131724
11/01/2017 611.50p 614.50p 608.00p 610.00p 9831975
10/01/2017 599.00p 613.50p 596.00p 610.00p 10094456
09/01/2017 607.00p 609.50p 593.00p 597.50p 9031370
06/01/2017 586.50p 606.00p 586.12p 605.00p 9658212
05/01/2017 584.00p 589.50p 582.50p 587.50p 5603166
04/01/2017 591.00p 592.50p 582.00p 585.00p 8970946
03/01/2017 591.50p 597.50p 587.50p 591.00p 6012671
30/12/2016 593.50p 595.00p 586.00p 591.50p 3063525
29/12/2016 596.50p 598.50p 589.50p 595.00p 3859534
28/12/2016 598.00p 599.50p 595.50p 599.00p 4286827
23/12/2016 593.00p 598.16p 590.00p 593.50p 2077267
22/12/2016 593.50p 594.05p 587.50p 593.00p 7731689
21/12/2016 596.50p 602.64p 593.50p 596.00p 7494778
20/12/2016 595.00p 598.50p 591.00p 598.50p 7844880
19/12/2016 594.50p 596.99p 589.00p 596.50p 7002083
16/12/2016 589.50p 598.00p 589.50p 592.50p 10073683
15/12/2016 581.50p 592.00p 580.50p 591.00p 10400793
14/12/2016 594.00p 595.00p 587.50p 589.00p 9569105
13/12/2016 587.00p 599.00p 581.71p 597.50p 11389338
12/12/2016 601.50p 604.00p 583.80p 586.00p 17160360
09/12/2016 602.50p 606.50p 595.50p 600.50p 6880119
08/12/2016 607.50p 611.00p 598.25p 604.00p 8352163
07/12/2016 603.50p 609.00p 598.25p 604.50p 11027847
06/12/2016 601.00p 602.00p 591.50p 598.50p 8023227
05/12/2016 594.50p 602.51p 592.00p 600.00p 9717615
02/12/2016 595.00p 597.00p 585.50p 594.00p 7175179
01/12/2016 599.00p 599.50p 590.00p 598.00p 8825196
30/11/2016 605.50p 608.00p 599.00p 600.50p 11490350
29/11/2016 603.00p 603.50p 594.50p 601.50p 7996393
28/11/2016 602.50p 605.50p 597.50p 603.00p 6085336
25/11/2016 608.50p 610.00p 601.50p 604.00p 5845294
24/11/2016 605.00p 609.00p 603.00p 608.50p 5194943
23/11/2016 598.50p 604.50p 597.50p 603.00p 7915522
22/11/2016 603.50p 604.00p 593.50p 596.00p 6148658
21/11/2016 593.50p 599.00p 588.00p 597.50p 6025188
18/11/2016 596.00p 597.00p 587.50p 593.50p 11013396
17/11/2016 602.00p 603.00p 594.00p 597.00p 10899731
16/11/2016 600.00p 603.00p 595.50p 599.50p 9256620
15/11/2016 599.00p 607.00p 593.50p 600.00p 12115333
14/11/2016 596.00p 605.00p 591.00p 593.50p 10522257
11/11/2016 609.50p 614.49p 587.00p 590.50p 18381500
10/11/2016 593.50p 631.50p 588.00p 612.00p 25657580
09/11/2016 551.00p 587.00p 548.00p 585.00p 30749056
08/11/2016 548.00p 553.19p 547.50p 548.00p 9718162
07/11/2016 544.50p 552.33p 543.00p 550.00p 11242654
04/11/2016 535.50p 540.00p 532.50p 539.00p 8138214
03/11/2016 541.00p 544.00p 534.20p 534.50p 10396682
02/11/2016 536.00p 536.81p 532.00p 535.00p 5003747
01/11/2016 543.50p 544.50p 536.50p 538.50p 4720148
31/10/2016 539.50p 543.50p 536.69p 542.50p 6389295
28/10/2016 543.50p 544.50p 536.31p 542.50p 5828657
27/10/2016 538.50p 546.50p 536.41p 544.00p 9300358
26/10/2016 538.50p 541.00p 534.00p 541.00p 6811661
25/10/2016 541.50p 543.92p 538.00p 540.50p 6817820
24/10/2016 539.50p 545.00p 539.00p 540.00p 5773616
21/10/2016 540.50p 549.60p 537.50p 539.50p 5180975
20/10/2016 546.00p 550.10p 539.50p 541.50p 6269778
19/10/2016 547.50p 554.00p 543.00p 553.50p 8679556
18/10/2016 542.50p 549.00p 542.50p 546.00p 8259101
17/10/2016 540.00p 543.50p 536.75p 541.00p 7271664
14/10/2016 536.00p 544.00p 526.92p 543.00p 8621494
13/10/2016 540.50p 541.00p 532.50p 536.00p 6657149
12/10/2016 542.50p 545.00p 539.50p 541.00p 5981984
11/10/2016 547.50p 549.00p 542.67p 544.00p 6203686
10/10/2016 544.00p 549.50p 535.55p 547.50p 8104971
07/10/2016 536.50p 542.50p 532.01p 540.50p 12184685
06/10/2016 540.50p 542.50p 536.00p 537.00p 9098339
05/10/2016 544.00p 546.50p 536.50p 538.00p 8340255
04/10/2016 533.00p 548.50p 532.50p 545.50p 15676664
03/10/2016 526.00p 534.00p 522.50p 531.50p 7026618
30/09/2016 519.00p 525.00p 516.48p 524.00p 8112489
29/09/2016 529.00p 532.00p 522.50p 524.00p 5963775
28/09/2016 519.00p 527.50p 519.00p 526.00p 5470383
27/09/2016 523.50p 525.00p 516.50p 520.00p 7642599
26/09/2016 523.50p 524.00p 518.50p 519.50p 7495141
23/09/2016 538.00p 538.00p 523.80p 524.50p 10109755
22/09/2016 536.00p 538.00p 531.50p 537.50p 9387206
21/09/2016 546.50p 547.00p 531.69p 533.50p 8451831
20/09/2016 542.00p 549.00p 539.50p 544.50p 6970731
19/09/2016 536.50p 542.50p 536.50p 542.00p 5962181
16/09/2016 546.00p 546.39p 531.33p 534.50p 19789882
15/09/2016 546.00p 549.84p 544.16p 548.50p 7653259
14/09/2016 546.00p 548.50p 544.00p 546.50p 7687587
13/09/2016 545.00p 550.00p 543.00p 544.50p 9120330
12/09/2016 542.00p 545.06p 539.00p 545.00p 6185817
09/09/2016 550.00p 554.50p 545.00p 548.00p 7578981
08/09/2016 553.00p 555.50p 549.82p 550.50p 9762604
07/09/2016 548.00p 552.50p 547.01p 552.50p 7732948
06/09/2016 555.50p 557.53p 547.50p 550.00p 11219605
05/09/2016 549.50p 557.50p 548.86p 555.50p 7677161
02/09/2016 540.50p 551.00p 539.50p 548.00p 11839514
01/09/2016 539.50p 544.50p 537.50p 539.50p 7616017
31/08/2016 538.00p 538.50p 533.88p 538.50p 7893367
30/08/2016 542.50p 543.00p 536.50p 538.00p 6050960
26/08/2016 535.00p 542.12p 533.00p 540.50p 8069042
25/08/2016 531.00p 531.00p 525.00p 528.50p 5225267
24/08/2016 528.50p 533.00p 527.00p 530.50p 5082372
23/08/2016 533.00p 534.00p 529.50p 532.00p 4015771
22/08/2016 529.00p 531.50p 524.00p 528.50p 4640141
19/08/2016 526.50p 531.50p 523.79p 529.00p 8453073
18/08/2016 525.00p 528.00p 523.00p 527.50p 4622050
17/08/2016 521.00p 524.50p 516.50p 522.50p 9521455
16/08/2016 532.50p 532.50p 521.00p 521.50p 7161645
15/08/2016 533.00p 534.50p 526.50p 533.50p 6496153
12/08/2016 528.00p 535.00p 526.50p 531.50p 10467682
11/08/2016 522.00p 527.00p 519.50p 527.00p 6976762
10/08/2016 524.50p 525.32p 519.50p 521.50p 7418298
09/08/2016 525.50p 527.50p 523.00p 525.00p 4252558
08/08/2016 533.00p 533.50p 524.50p 525.50p 6134088
05/08/2016 528.00p 532.00p 525.00p 531.00p 4458536
04/08/2016 523.50p 529.00p 515.00p 528.00p 10029098
03/08/2016 527.00p 527.50p 520.56p 523.00p 4851893
02/08/2016 534.50p 535.50p 524.45p 526.50p 6311118
01/08/2016 535.50p 538.00p 528.50p 531.00p 7984367
29/07/2016 540.50p 542.50p 533.00p 534.00p 9994243
28/07/2016 545.00p 547.50p 537.59p 538.00p 9978842
27/07/2016 536.00p 542.95p 535.00p 539.50p 7702055
26/07/2016 535.00p 536.00p 529.50p 534.50p 9048453
25/07/2016 531.50p 534.00p 525.50p 533.00p 6677883
22/07/2016 538.00p 538.00p 529.00p 532.50p 5434578

*Close Price adjusted for both dividends and splits