BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/03/2020 508.80p 512.20p 472.30p 482.90p 20799542
16/03/2020 494.30p 500.40p 472.70p 497.00p 13056322
13/03/2020 525.00p 539.80p 507.80p 522.80p 12848475
12/03/2020 512.20p 523.20p 503.40p 503.40p 14458504
11/03/2020 557.20p 558.60p 536.80p 539.00p 9017331
10/03/2020 561.80p 569.80p 550.70p 550.80p 10083355
09/03/2020 558.20p 571.40p 551.20p 554.80p 12630104
06/03/2020 583.00p 601.00p 582.00p 597.20p 10281834
05/03/2020 610.60p 613.40p 603.20p 609.20p 8272700
04/03/2020 611.20p 617.40p 605.60p 613.80p 7407012
03/03/2020 612.60p 619.00p 609.40p 612.00p 10683867
02/03/2020 618.40p 627.20p 600.20p 610.80p 11112841
28/02/2020 619.20p 631.80p 600.40p 608.40p 20344856
27/02/2020 632.00p 637.20p 624.20p 631.80p 11358855
26/02/2020 635.20p 641.00p 625.00p 641.00p 9421632
25/02/2020 658.80p 663.20p 634.80p 639.80p 7726623
24/02/2020 661.80p 662.00p 646.40p 659.60p 9990431
21/02/2020 654.80p 672.80p 651.20p 669.00p 7953684
20/02/2020 641.00p 665.80p 640.60p 656.40p 9968556
19/02/2020 636.40p 640.00p 632.40p 640.00p 5110572
18/02/2020 633.00p 642.20p 633.00p 637.00p 7117190
17/02/2020 643.40p 647.00p 631.80p 638.20p 5881273
14/02/2020 662.80p 662.80p 643.20p 643.20p 7690454
13/02/2020 654.40p 661.80p 645.00p 661.80p 6463844
12/02/2020 658.00p 658.00p 650.80p 656.00p 4919341
11/02/2020 651.40p 655.60p 647.80p 655.60p 6932957
10/02/2020 655.00p 657.40p 646.80p 648.60p 6126262
07/02/2020 652.00p 655.80p 649.10p 655.00p 4431313
06/02/2020 648.80p 654.20p 645.60p 652.80p 3605550
05/02/2020 647.40p 652.30p 642.80p 646.00p 5930072
04/02/2020 646.00p 649.60p 642.70p 648.20p 5106679
03/02/2020 635.20p 642.28p 634.60p 642.00p 10391941
31/01/2020 637.60p 638.20p 629.80p 631.40p 7059409
30/01/2020 634.00p 641.20p 631.80p 635.40p 4325024
29/01/2020 634.80p 640.60p 632.30p 640.60p 3854305
28/01/2020 637.80p 642.40p 628.20p 635.00p 4534659
27/01/2020 632.20p 639.20p 632.20p 634.80p 5144455
24/01/2020 638.60p 647.00p 638.40p 643.80p 4571945
23/01/2020 635.60p 639.80p 634.80p 638.60p 4541769
22/01/2020 643.20p 646.20p 638.40p 640.00p 4015980
21/01/2020 645.00p 646.20p 639.16p 645.00p 5598462
20/01/2020 645.00p 648.80p 636.40p 647.60p 6669420
17/01/2020 618.20p 624.60p 615.20p 624.60p 5626739
16/01/2020 612.20p 615.80p 609.00p 615.60p 2987228
15/01/2020 611.80p 614.80p 608.57p 613.00p 4763449
14/01/2020 610.60p 613.80p 607.00p 612.20p 6180063
13/01/2020 601.80p 614.80p 598.60p 614.00p 10077144
10/01/2020 594.40p 597.10p 589.80p 592.80p 3549403
09/01/2020 591.00p 594.95p 588.40p 593.00p 3021049
08/01/2020 587.80p 592.10p 583.40p 592.00p 5990737
07/01/2020 598.20p 601.20p 586.46p 590.20p 5369440
06/01/2020 578.20p 595.60p 578.20p 588.60p 5831132
03/01/2020 567.60p 582.40p 566.06p 580.80p 3883973
02/01/2020 568.60p 575.00p 566.80p 574.00p 3883443
31/12/2019 564.80p 569.40p 558.60p 564.80p 1492112
30/12/2019 575.00p 577.95p 565.40p 566.80p 3448926
27/12/2019 579.40p 585.80p 572.40p 579.60p 2450200
24/12/2019 575.40p 584.00p 575.40p 578.80p 1511598
23/12/2019 567.00p 581.00p 567.00p 577.80p 2835480
20/12/2019 568.60p 572.80p 567.80p 570.80p 10849798
19/12/2019 570.40p 577.40p 567.80p 569.40p 5430965
18/12/2019 566.40p 574.20p 565.34p 568.80p 4872207
17/12/2019 574.20p 579.00p 563.60p 567.60p 5729417
16/12/2019 580.00p 584.60p 575.60p 581.40p 5642299
13/12/2019 587.20p 587.20p 564.20p 574.60p 8577434
12/12/2019 559.80p 573.67p 557.80p 570.00p 6587838
11/12/2019 552.00p 560.00p 551.20p 558.00p 5738922
10/12/2019 556.40p 556.40p 541.20p 551.40p 5449589
09/12/2019 556.60p 560.40p 554.20p 556.20p 3647261
06/12/2019 554.00p 559.00p 552.10p 559.00p 3015963
05/12/2019 551.80p 553.60p 547.60p 551.00p 3035383
04/12/2019 549.80p 554.80p 548.65p 552.60p 4379946
03/12/2019 559.40p 560.00p 545.80p 548.40p 5912575
02/12/2019 572.20p 575.60p 560.20p 561.20p 4170377
29/11/2019 575.80p 577.40p 573.40p 573.40p 3701774
28/11/2019 576.40p 580.46p 572.00p 577.00p 1518296
27/11/2019 581.00p 582.00p 575.80p 576.00p 3752168
26/11/2019 580.00p 580.40p 575.20p 580.20p 5243313
25/11/2019 577.60p 581.00p 574.00p 579.00p 3421054
22/11/2019 573.20p 576.80p 567.80p 575.00p 2982643
21/11/2019 570.20p 573.40p 568.60p 571.20p 3451673
20/11/2019 575.40p 578.60p 570.80p 573.60p 3419253
19/11/2019 578.20p 585.60p 576.40p 578.60p 3212926
18/11/2019 572.40p 578.40p 569.00p 576.00p 3106729
15/11/2019 576.00p 576.60p 568.60p 573.20p 3845166
14/11/2019 573.20p 575.80p 571.00p 571.60p 3578408
13/11/2019 569.20p 574.00p 5.69p 573.60p 4087665
12/11/2019 573.80p 576.40p 570.80p 570.80p 4106942
11/11/2019 579.20p 580.00p 567.00p 571.60p 4484519
08/11/2019 581.20p 584.20p 578.00p 579.60p 3983169
07/11/2019 580.00p 589.60p 579.40p 584.00p 5093742
06/11/2019 572.00p 585.60p 572.00p 583.00p 3777141
05/11/2019 581.60p 581.60p 570.40p 573.00p 5464005
04/11/2019 580.80p 589.60p 580.80p 582.40p 7398150
01/11/2019 577.60p 582.00p 576.80p 581.40p 5269319
31/10/2019 576.80p 579.40p 573.80p 576.20p 6342464
30/10/2019 568.00p 576.00p 565.20p 575.80p 5958337
29/10/2019 566.20p 571.36p 563.00p 570.20p 6634316
28/10/2019 556.60p 567.40p 553.20p 565.40p 5608987
25/10/2019 553.00p 558.80p 549.40p 558.80p 4507314
24/10/2019 538.00p 555.00p 537.00p 554.40p 5927959
23/10/2019 536.20p 539.80p 533.20p 536.60p 5185833
22/10/2019 535.40p 537.80p 531.80p 535.40p 3959621
21/10/2019 542.60p 543.80p 532.80p 535.00p 4654824
18/10/2019 537.80p 541.60p 532.80p 539.80p 7498415
17/10/2019 546.00p 546.00p 532.80p 540.00p 5939601
16/10/2019 555.80p 559.60p 551.00p 555.40p 5926791
15/10/2019 559.00p 562.40p 554.00p 555.60p 6335858
14/10/2019 556.60p 559.00p 553.40p 558.60p 4239154
11/10/2019 551.60p 558.00p 548.40p 556.00p 9987412
10/10/2019 557.20p 558.60p 549.29p 553.20p 2776016
09/10/2019 548.40p 557.29p 548.20p 555.00p 4644632
08/10/2019 553.00p 553.60p 549.20p 549.20p 4997433
07/10/2019 540.60p 552.00p 537.40p 550.80p 4279533
04/10/2019 542.40p 544.60p 537.60p 544.00p 3282859
03/10/2019 543.20p 545.60p 533.40p 539.60p 4810234
02/10/2019 561.00p 562.80p 543.80p 544.60p 5462025
01/10/2019 571.40p 572.20p 562.80p 564.20p 4502358
30/09/2019 569.20p 572.40p 567.40p 570.00p 4492006
27/09/2019 572.20p 574.60p 568.60p 569.20p 5248346
26/09/2019 567.60p 576.24p 564.20p 572.00p 5854422
25/09/2019 558.80p 566.40p 556.60p 564.60p 6658305
24/09/2019 574.80p 577.60p 559.80p 561.60p 6471055
23/09/2019 573.20p 577.00p 571.60p 576.00p 3780773
20/09/2019 581.00p 581.40p 567.20p 571.60p 15810698
19/09/2019 586.00p 588.00p 582.00p 585.20p 8163492
18/09/2019 586.80p 588.20p 579.72p 588.20p 7102962
17/09/2019 574.80p 590.80p 573.01p 586.00p 8170391
16/09/2019 565.60p 579.60p 565.40p 576.60p 7668275
13/09/2019 569.60p 570.40p 563.80p 570.40p 4063510
12/09/2019 575.80p 576.60p 568.20p 571.40p 4848099
11/09/2019 568.00p 577.60p 564.20p 574.60p 6628924
10/09/2019 559.20p 568.00p 556.80p 568.00p 8215857
09/09/2019 573.20p 574.20p 560.20p 561.20p 4749350
06/09/2019 564.40p 572.00p 563.20p 572.00p 8066514
05/09/2019 561.80p 565.20p 560.00p 563.40p 7174494
04/09/2019 558.60p 559.00p 553.60p 557.00p 4948823
03/09/2019 554.00p 556.60p 550.60p 554.80p 3634037
02/09/2019 545.40p 557.60p 545.40p 555.00p 4133879
30/08/2019 542.80p 551.27p 542.80p 545.60p 6510868
29/08/2019 535.00p 545.80p 535.00p 543.80p 4468382
28/08/2019 538.80p 540.80p 531.80p 536.80p 5843161
27/08/2019 539.20p 547.60p 534.40p 541.00p 8387815
23/08/2019 551.80p 565.00p 541.20p 541.20p 6755108
22/08/2019 564.40p 567.00p 549.20p 549.80p 7185333
21/08/2019 551.80p 565.40p 551.80p 565.00p 6351791
20/08/2019 552.20p 555.00p 548.80p 550.60p 5173429
19/08/2019 553.60p 557.40p 548.20p 552.40p 5179539
16/08/2019 555.00p 555.00p 545.80p 549.00p 6633070
15/08/2019 551.20p 553.80p 542.40p 548.40p 4583538
14/08/2019 557.00p 559.38p 547.00p 549.00p 8419058
13/08/2019 552.60p 556.20p 549.99p 555.40p 5203588
12/08/2019 559.60p 563.00p 551.20p 553.40p 4031299
09/08/2019 565.60p 567.35p 556.49p 558.60p 6309672
08/08/2019 559.80p 571.20p 556.40p 569.00p 8966808
07/08/2019 538.00p 556.20p 536.23p 553.40p 8654843
06/08/2019 536.40p 541.80p 535.20p 536.00p 6957957
05/08/2019 538.80p 542.80p 532.00p 538.80p 8605086
02/08/2019 553.60p 553.60p 539.00p 544.80p 8419966
01/08/2019 549.20p 559.80p 548.40p 558.00p 5252354
31/07/2019 537.60p 557.80p 537.60p 548.60p 8693842
30/07/2019 541.60p 545.00p 538.20p 542.60p 4736257
29/07/2019 532.60p 541.60p 532.60p 539.80p 3978621
26/07/2019 530.80p 535.60p 530.00p 533.80p 4085417
25/07/2019 534.00p 537.00p 528.00p 532.00p 5273628
24/07/2019 531.60p 532.80p 523.00p 532.80p 5036808
23/07/2019 524.20p 532.00p 523.80p 530.60p 4799315
22/07/2019 523.60p 527.60p 521.60p 524.00p 3435872
19/07/2019 518.60p 524.00p 514.80p 523.20p 5867821
18/07/2019 517.40p 523.20p 514.00p 517.20p 5976781
17/07/2019 516.60p 520.00p 515.80p 518.60p 4935184
16/07/2019 509.20p 516.80p 508.26p 516.80p 6242445
15/07/2019 506.60p 512.00p 505.40p 508.00p 6803827
12/07/2019 493.40p 505.60p 493.20p 504.60p 6344485
11/07/2019 491.70p 493.50p 489.80p 493.30p 4834822
10/07/2019 488.30p 495.60p 486.60p 492.30p 4952734
09/07/2019 486.60p 489.00p 483.20p 487.90p 5042747
08/07/2019 493.50p 495.20p 487.00p 487.30p 4292060

*Close Price adjusted for both dividends and splits