BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 928.00p 935.60p 924.60p 934.20p 2697310
19/07/2023 919.80p 932.80p 918.25p 926.00p 3939051
18/07/2023 919.20p 923.00p 915.60p 915.60p 2783135
17/07/2023 916.80p 921.80p 914.00p 918.20p 2310837
14/07/2023 912.00p 918.40p 910.80p 917.80p 2519655
13/07/2023 912.80p 914.00p 902.40p 913.00p 1622159
12/07/2023 903.20p 913.80p 899.00p 912.20p 3165849
11/07/2023 899.00p 903.00p 892.80p 901.40p 3310725
10/07/2023 889.60p 897.60p 883.40p 897.00p 3261423
07/07/2023 898.20p 898.40p 886.20p 888.20p 3483086
06/07/2023 911.00p 915.60p 895.00p 898.20p 8662440
05/07/2023 911.00p 917.40p 908.40p 910.80p 3885775
04/07/2023 920.00p 920.60p 906.00p 909.00p 2553419
03/07/2023 930.00p 937.20p 917.60p 918.00p 3988974
30/06/2023 921.20p 933.60p 920.60p 927.00p 7063796
29/06/2023 923.00p 927.00p 916.80p 920.20p 3397761
28/06/2023 923.60p 929.80p 920.80p 924.60p 3063188
27/06/2023 916.40p 920.40p 911.00p 918.40p 3793690
26/06/2023 935.00p 935.60p 903.20p 918.40p 7119020
23/06/2023 940.20p 943.00p 927.20p 937.80p 2928157
22/06/2023 954.60p 958.00p 936.80p 942.40p 4036443
21/06/2023 952.40p 961.80p 948.00p 960.60p 3955022
20/06/2023 949.20p 967.00p 944.20p 957.80p 9934967
19/06/2023 968.40p 973.80p 948.12p 950.40p 3231920
16/06/2023 959.20p 970.80p 958.40p 968.40p 11494400
15/06/2023 951.60p 960.20p 946.80p 956.00p 2879114
14/06/2023 953.40p 959.20p 948.80p 950.40p 7525227
13/06/2023 952.80p 957.00p 946.40p 953.80p 5673715
12/06/2023 947.80p 952.20p 942.00p 948.80p 2436914
09/06/2023 943.00p 944.60p 933.20p 940.00p 3147419
08/06/2023 933.80p 939.75p 929.20p 938.80p 6875857
07/06/2023 939.40p 942.40p 922.20p 930.60p 3802718
06/06/2023 936.00p 944.40p 934.60p 940.00p 3950059
05/06/2023 948.20p 952.80p 934.80p 934.80p 3919292
02/06/2023 945.20p 948.60p 935.00p 942.40p 4396747
01/06/2023 931.00p 944.80p 928.60p 944.80p 6272600
31/05/2023 938.60p 945.40p 922.00p 928.20p 13325961
30/05/2023 949.40p 953.00p 938.60p 942.40p 2664120
26/05/2023 948.20p 954.00p 938.20p 950.40p 4355178
25/05/2023 951.40p 953.20p 942.60p 947.40p 3428409
24/05/2023 953.80p 956.40p 938.40p 950.80p 7754292
23/05/2023 985.80p 987.60p 953.97p 963.60p 4467710
22/05/2023 985.40p 990.40p 982.89p 988.00p 3762171
19/05/2023 990.00p 993.10p 983.00p 985.60p 2882544
18/05/2023 989.60p 996.63p 985.20p 992.00p 4003978
17/05/2023 986.80p 990.00p 981.95p 986.40p 5903008
16/05/2023 983.00p 987.20p 980.80p 985.20p 20259644
15/05/2023 989.00p 991.40p 979.20p 980.80p 6273704
12/05/2023 985.00p 991.80p 983.00p 988.00p 5782088
11/05/2023 993.80p 996.40p 971.40p 982.00p 4406315
10/05/2023 991.80p 994.00p 987.20p 993.80p 3830894
09/05/2023 990.00p 996.00p 982.20p 991.80p 6160045
08/05/2023 995.20p 999.40p 970.00p 990.20p 9144944
05/05/2023 995.20p 999.40p 970.00p 990.20p 9144944
04/05/2023 1,019.50p 1,023.50p 989.17p 993.20p 6504761
03/05/2023 1,011.50p 1,021.50p 1,008.50p 1,019.50p 3323226
02/05/2023 1,016.00p 1,022.00p 1,005.54p 1,015.00p 4995942
28/04/2023 1,022.00p 1,022.00p 1,005.87p 1,014.00p 5200751
27/04/2023 1,007.00p 1,019.00p 1,006.50p 1,014.50p 3738501
26/04/2023 1,032.50p 1,037.00p 1,002.00p 1,008.00p 5788229
25/04/2023 1,020.00p 1,034.00p 1,019.50p 1,032.00p 4022970
24/04/2023 1,017.50p 1,023.00p 1,009.50p 1,022.00p 7983961
21/04/2023 1,025.00p 1,035.00p 1,016.00p 1,018.00p 7474556
20/04/2023 1,005.00p 1,026.50p 1,000.00p 1,020.50p 6382184
19/04/2023 1,025.50p 1,030.75p 1,017.50p 1,020.00p 4700098
18/04/2023 1,030.00p 1,031.50p 1,020.50p 1,027.00p 4448174
17/04/2023 1,018.00p 1,033.50p 1,016.87p 1,027.00p 7743833
14/04/2023 1,022.50p 1,028.00p 1,010.50p 1,016.00p 5932397
13/04/2023 1,024.50p 1,031.50p 1,017.00p 1,017.00p 4911908
12/04/2023 1,018.00p 1,027.00p 1,012.50p 1,026.00p 5481608
11/04/2023 1,016.50p 1,029.50p 1,012.50p 1,013.50p 6019294
06/04/2023 995.00p 1,014.00p 993.60p 1,012.00p 7108194
05/04/2023 989.80p 1,001.00p 982.80p 995.00p 6053505
04/04/2023 999.00p 999.00p 986.00p 990.40p 9204413
03/04/2023 979.00p 992.80p 979.00p 990.40p 4980106
31/03/2023 974.20p 991.00p 974.00p 982.60p 7053982
30/03/2023 988.40p 991.00p 968.80p 975.20p 4362443
29/03/2023 983.60p 991.87p 978.80p 986.40p 3853810
28/03/2023 983.40p 991.20p 983.20p 988.00p 7281106
27/03/2023 977.60p 985.94p 970.40p 981.40p 6612768
24/03/2023 972.80p 979.40p 964.20p 973.00p 6100770
23/03/2023 960.40p 978.40p 955.20p 975.00p 16044918
22/03/2023 942.80p 958.60p 942.76p 958.00p 5388345
21/03/2023 934.40p 952.00p 930.00p 946.40p 7267987
20/03/2023 903.40p 932.80p 903.16p 932.40p 5817205
17/03/2023 921.80p 924.60p 904.00p 905.60p 14732883
16/03/2023 913.60p 922.00p 905.60p 916.80p 7800980
15/03/2023 938.40p 944.08p 911.00p 911.60p 7164123
14/03/2023 912.80p 939.20p 908.20p 938.00p 12139777
13/03/2023 932.80p 935.36p 904.40p 908.00p 18354772
10/03/2023 927.20p 941.80p 926.64p 929.80p 7582692
09/03/2023 918.20p 935.60p 917.80p 935.20p 18615758
08/03/2023 918.00p 925.30p 909.40p 915.20p 4672761
07/03/2023 914.60p 914.80p 904.40p 911.40p 3341421
06/03/2023 914.20p 918.40p 906.54p 912.60p 4879655
03/03/2023 918.80p 920.00p 902.40p 908.00p 7453863
02/03/2023 906.00p 919.60p 905.00p 919.60p 5095565
01/03/2023 889.00p 906.40p 878.60p 904.60p 13708821
28/02/2023 912.00p 915.82p 895.60p 898.00p 8386951
27/02/2023 918.60p 926.22p 912.20p 912.60p 10743498
24/02/2023 904.80p 925.80p 902.80p 917.80p 8365187
23/02/2023 884.00p 907.20p 866.60p 901.80p 9808664
22/02/2023 907.20p 910.80p 895.20p 902.00p 5168914
21/02/2023 892.80p 908.00p 890.60p 906.80p 7544321
20/02/2023 896.00p 898.40p 885.40p 889.40p 2567266
17/02/2023 890.20p 893.80p 884.20p 893.80p 7266922
16/02/2023 880.00p 889.80p 875.60p 888.00p 5136829
15/02/2023 865.60p 879.60p 862.00p 878.60p 8328778
14/02/2023 862.00p 867.20p 857.40p 865.40p 4282188
13/02/2023 861.40p 868.20p 856.60p 863.60p 10330488
10/02/2023 848.40p 854.40p 846.40p 849.80p 7242577
09/02/2023 843.00p 849.00p 841.25p 843.20p 5364265
08/02/2023 839.00p 846.00p 837.00p 839.20p 4061142
07/02/2023 838.60p 843.60p 830.90p 837.00p 4239774
06/02/2023 840.00p 846.00p 833.80p 839.20p 4809090
03/02/2023 831.40p 845.20p 828.60p 845.20p 8049969
02/02/2023 850.80p 852.67p 829.50p 830.00p 8749671
01/02/2023 856.40p 857.60p 844.20p 854.00p 10113852
31/01/2023 870.20p 871.80p 854.20p 856.80p 10203985
30/01/2023 851.80p 858.60p 850.86p 855.80p 12485742
27/01/2023 856.00p 861.80p 848.00p 851.40p 5413916
26/01/2023 855.20p 861.60p 851.20p 857.60p 5165299
25/01/2023 867.60p 880.40p 843.80p 845.00p 5141278
24/01/2023 853.80p 859.00p 843.80p 859.00p 5183145
23/01/2023 850.00p 859.20p 849.60p 852.00p 3341797
20/01/2023 844.60p 855.60p 842.80p 853.20p 5522710
19/01/2023 837.40p 849.00p 835.80p 843.40p 4315867
18/01/2023 837.40p 844.80p 834.60p 837.40p 3434873
17/01/2023 834.40p 846.33p 834.00p 838.40p 5335447
16/01/2023 832.80p 841.00p 831.46p 831.60p 4336204
13/01/2023 835.00p 839.35p 830.00p 832.80p 5307599
12/01/2023 826.40p 841.00p 824.40p 833.20p 3816247
11/01/2023 841.40p 847.00p 820.40p 825.00p 8361614
10/01/2023 834.20p 845.20p 830.00p 839.40p 5826127
09/01/2023 857.20p 858.00p 829.40p 835.20p 7301425
06/01/2023 854.20p 863.40p 846.51p 857.80p 3530895
05/01/2023 850.60p 861.00p 846.00p 847.60p 3904937
04/01/2023 861.80p 863.64p 839.60p 850.00p 4897135
03/01/2023 859.80p 872.18p 854.60p 862.20p 4410443
30/12/2022 862.20p 863.40p 856.00p 856.00p 2247914
29/12/2022 862.40p 868.60p 857.14p 862.00p 2303012
28/12/2022 860.20p 872.60p 857.00p 867.00p 2916666
23/12/2022 861.20p 865.80p 841.94p 855.00p 2126739
22/12/2022 863.00p 869.40p 859.80p 861.60p 4116469
21/12/2022 850.20p 860.40p 839.20p 860.40p 3207390
20/12/2022 837.80p 851.20p 833.04p 851.20p 4348551
19/12/2022 844.00p 850.80p 841.00p 843.80p 3969046
16/12/2022 835.00p 846.40p 827.40p 840.80p 14760405
15/12/2022 830.80p 839.00p 823.49p 837.40p 4983248
14/12/2022 824.20p 836.80p 821.80p 834.20p 4797562
13/12/2022 831.40p 831.65p 798.00p 821.00p 6187449
12/12/2022 824.60p 843.00p 822.40p 831.00p 4748741
09/12/2022 831.00p 833.12p 817.00p 825.60p 4679389
08/12/2022 821.80p 837.00p 820.40p 831.40p 4613981
07/12/2022 820.00p 829.40p 815.00p 823.20p 5042206
06/12/2022 818.60p 831.60p 814.76p 826.00p 8652609
05/12/2022 810.20p 818.38p 805.40p 816.00p 3824956
02/12/2022 811.80p 817.60p 807.44p 813.20p 4279680
01/12/2022 819.00p 822.00p 797.60p 815.00p 5914594
30/11/2022 818.40p 822.60p 809.80p 822.60p 23728156
29/11/2022 804.20p 817.60p 803.20p 810.40p 5523578
28/11/2022 803.20p 816.50p 801.00p 811.60p 7324103
25/11/2022 794.60p 808.20p 790.40p 806.80p 2498891
24/11/2022 795.20p 799.07p 787.40p 797.80p 2850612
23/11/2022 800.00p 805.80p 793.40p 798.00p 4211442
22/11/2022 787.80p 802.80p 784.40p 798.20p 4500559
21/11/2022 771.40p 787.40p 771.40p 782.00p 3876779
18/11/2022 775.40p 780.00p 761.00p 770.20p 5087207
17/11/2022 770.20p 775.60p 754.40p 774.40p 26353604
16/11/2022 746.20p 772.20p 744.08p 769.80p 9036823
15/11/2022 720.00p 756.20p 720.00p 738.60p 7535771
14/11/2022 702.60p 740.20p 702.20p 726.20p 7273939
11/11/2022 777.60p 778.60p 714.00p 714.00p 15822686
10/11/2022 798.00p 807.80p 761.80p 777.00p 6344083
09/11/2022 788.40p 802.20p 788.00p 800.60p 3616847
08/11/2022 789.20p 795.20p 779.20p 786.80p 3590597
07/11/2022 801.20p 801.60p 785.00p 788.60p 5097228
04/11/2022 820.00p 820.40p 798.59p 798.80p 4674385
03/11/2022 818.60p 826.80p 813.25p 823.40p 3262556
02/11/2022 820.60p 821.20p 814.60p 819.00p 4492569
01/11/2022 817.60p 821.80p 810.20p 820.60p 4241846
31/10/2022 816.60p 818.00p 803.40p 814.40p 9994129
28/10/2022 806.00p 814.40p 800.20p 814.40p 5847370
27/10/2022 814.80p 818.60p 805.20p 806.20p 3626265
26/10/2022 806.00p 815.00p 800.40p 815.00p 8896476
25/10/2022 814.60p 815.40p 804.80p 805.40p 4307631
24/10/2022 809.00p 824.00p 799.20p 813.00p 4204462
21/10/2022 810.80p 818.40p 798.20p 813.00p 5381711
20/10/2022 802.60p 825.00p 799.00p 809.40p 4324644
19/10/2022 802.00p 815.48p 800.80p 809.60p 4086501
18/10/2022 800.00p 803.40p 777.80p 798.80p 5384810
17/10/2022 793.00p 795.60p 775.80p 790.40p 6750299
14/10/2022 825.00p 832.40p 783.90p 790.80p 9875888
13/10/2022 822.00p 831.05p 799.60p 819.60p 7335834
12/10/2022 833.40p 843.80p 822.60p 822.60p 5759004
11/10/2022 838.20p 842.60p 826.80p 834.20p 5544620
10/10/2022 846.20p 854.90p 830.40p 837.60p 4765093
07/10/2022 819.40p 846.20p 819.40p 846.20p 5883489
06/10/2022 819.40p 830.60p 816.30p 818.60p 6858388
05/10/2022 810.80p 830.40p 809.00p 821.40p 7263033

*Close Price adjusted for both dividends and splits