BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2022 799.00p 814.60p 790.00p 814.60p 12101543
03/10/2022 790.00p 800.20p 779.00p 799.00p 5637902
30/09/2022 830.00p 856.81p 788.20p 789.80p 10017555
29/09/2022 809.60p 832.80p 809.20p 825.00p 8888759
28/09/2022 796.80p 809.00p 788.60p 808.80p 13757267
27/09/2022 812.20p 813.20p 795.20p 801.60p 9091178
26/09/2022 798.40p 823.80p 797.80p 813.20p 8336177
23/09/2022 811.80p 812.40p 788.93p 795.80p 7934343
22/09/2022 804.20p 810.00p 799.00p 810.00p 6137480
21/09/2022 780.00p 816.80p 779.20p 805.00p 10968581
20/09/2022 766.80p 775.60p 761.81p 771.80p 4742961
19/09/2022 772.60p 773.80p 764.80p 764.80p 7338320
16/09/2022 772.60p 773.80p 764.80p 764.80p 7338320
15/09/2022 776.00p 790.00p 769.20p 774.80p 3689079
14/09/2022 794.20p 794.60p 769.20p 771.40p 5494243
13/09/2022 789.00p 802.80p 788.02p 794.00p 4827226
12/09/2022 785.80p 798.20p 784.80p 790.60p 5221635
09/09/2022 787.40p 795.60p 781.40p 784.40p 4156643
08/09/2022 781.80p 793.80p 777.80p 787.40p 3099436
07/09/2022 782.20p 789.38p 778.80p 778.80p 9610351
06/09/2022 784.80p 788.00p 781.40p 783.20p 3658153
05/09/2022 761.60p 790.80p 761.60p 787.40p 4115355
02/09/2022 758.00p 764.40p 753.60p 764.40p 4982520
01/09/2022 771.20p 777.20p 757.40p 761.00p 8303430
31/08/2022 789.40p 794.00p 771.63p 776.20p 8836551
30/08/2022 813.80p 817.20p 789.80p 790.00p 8298512
29/08/2022 813.20p 820.97p 811.40p 813.00p 4777970
26/08/2022 813.20p 820.97p 811.40p 813.00p 4677970
25/08/2022 810.00p 823.20p 809.40p 809.80p 4691777
24/08/2022 798.80p 809.00p 797.40p 807.20p 4391467
23/08/2022 803.40p 811.20p 795.00p 797.00p 5434421
22/08/2022 801.20p 809.00p 797.80p 808.40p 2595287
19/08/2022 798.00p 806.00p 793.20p 803.00p 6501134
18/08/2022 797.40p 802.00p 794.40p 798.20p 3397828
17/08/2022 798.00p 800.48p 791.40p 799.60p 3755754
16/08/2022 786.80p 802.00p 783.61p 799.40p 4869887
15/08/2022 775.80p 782.80p 775.20p 781.80p 4001309
12/08/2022 789.00p 792.20p 776.40p 778.00p 2434766
11/08/2022 789.00p 794.40p 781.00p 790.40p 3698832
10/08/2022 793.20p 802.40p 787.00p 789.60p 5457509
09/08/2022 792.60p 803.60p 790.40p 798.80p 18838342
08/08/2022 795.00p 800.40p 791.60p 791.60p 5298096
05/08/2022 795.20p 800.60p 785.60p 792.20p 3857182
04/08/2022 799.20p 803.80p 787.70p 793.80p 5066292
03/08/2022 808.00p 821.40p 794.80p 796.80p 9967062
02/08/2022 786.80p 805.49p 783.40p 802.20p 9298400
01/08/2022 767.40p 796.40p 766.00p 787.00p 7952894
29/07/2022 780.00p 781.36p 748.40p 770.00p 11478859
28/07/2022 784.00p 789.30p 760.88p 779.40p 8959867
27/07/2022 784.20p 786.60p 777.40p 782.00p 8855451
26/07/2022 785.00p 796.80p 783.80p 787.00p 5408377
25/07/2022 778.40p 782.20p 766.33p 780.80p 4163801
22/07/2022 791.00p 791.00p 778.87p 780.00p 5927632
21/07/2022 808.60p 808.60p 772.10p 783.20p 8670776
20/07/2022 812.80p 812.80p 795.60p 803.20p 14291674
19/07/2022 806.00p 811.20p 799.23p 811.20p 5761695
18/07/2022 805.40p 810.00p 794.80p 810.00p 7003495
15/07/2022 798.60p 804.00p 789.80p 792.60p 11811037
14/07/2022 811.00p 813.40p 794.40p 797.00p 7131384
13/07/2022 820.40p 821.55p 797.33p 809.60p 14647193
12/07/2022 810.20p 829.98p 807.20p 820.40p 5180061
11/07/2022 814.00p 817.40p 807.00p 812.00p 4612884
08/07/2022 812.80p 826.00p 800.60p 809.80p 5631611
07/07/2022 823.40p 825.20p 807.60p 816.40p 6771350
06/07/2022 803.00p 824.20p 802.00p 817.80p 5489328
05/07/2022 833.40p 835.74p 802.60p 804.60p 10089664
04/07/2022 841.00p 847.42p 833.96p 836.00p 3659287
01/07/2022 828.00p 842.36p 827.20p 838.40p 5538546
30/06/2022 821.80p 832.20p 820.40p 830.20p 8490797
29/06/2022 823.00p 840.68p 822.20p 827.00p 10874124
28/06/2022 802.00p 826.60p 799.20p 826.60p 11354361
27/06/2022 786.40p 804.00p 784.84p 798.60p 6185902
24/06/2022 760.40p 783.40p 755.80p 783.00p 8413760
23/06/2022 759.40p 777.60p 757.20p 764.00p 6285055
22/06/2022 759.60p 764.00p 751.69p 760.00p 6896672
21/06/2022 763.20p 767.60p 758.20p 762.00p 5198396
20/06/2022 759.80p 761.00p 748.80p 758.00p 3225499
17/06/2022 760.20p 763.00p 744.76p 754.40p 14687712
16/06/2022 765.60p 771.80p 754.80p 757.60p 6409273
15/06/2022 773.40p 778.00p 762.00p 763.60p 18615660
14/06/2022 769.60p 779.80p 766.60p 774.80p 9888741
13/06/2022 774.20p 786.83p 758.20p 765.00p 11275925
10/06/2022 774.20p 785.94p 767.20p 771.20p 6977118
09/06/2022 791.40p 791.40p 776.80p 777.40p 4937885
08/06/2022 793.40p 796.00p 783.80p 792.60p 6895481
07/06/2022 791.80p 800.40p 788.80p 793.80p 5593993
06/06/2022 792.00p 799.00p 785.40p 794.20p 7581920
03/06/2022 757.60p 780.08p 756.00p 778.20p 7792361
02/06/2022 757.60p 780.08p 756.00p 778.20p 7792361
01/06/2022 757.60p 780.08p 756.00p 778.20p 7792361
31/05/2022 760.20p 767.20p 750.40p 756.00p 15811206
30/05/2022 766.00p 772.40p 758.60p 761.60p 8742114
27/05/2022 768.00p 777.40p 766.20p 766.80p 6050191
26/05/2022 763.00p 771.00p 763.00p 771.00p 4226338
25/05/2022 772.60p 777.60p 764.20p 764.80p 4699317
24/05/2022 761.00p 775.40p 758.50p 769.40p 10600343
23/05/2022 755.00p 765.44p 748.40p 763.00p 4922115
20/05/2022 750.00p 757.40p 743.35p 748.60p 9068804
19/05/2022 755.00p 762.00p 744.40p 747.80p 18047812
18/05/2022 757.20p 763.00p 752.60p 755.20p 5574986
17/05/2022 753.60p 758.00p 748.00p 758.00p 3591355
16/05/2022 740.60p 758.80p 736.00p 753.60p 4601119
13/05/2022 732.20p 742.00p 722.60p 741.20p 4414177
12/05/2022 736.60p 741.08p 728.32p 731.40p 9673336
11/05/2022 747.00p 752.80p 735.60p 744.80p 10252191
10/05/2022 749.00p 750.60p 734.20p 745.80p 7075868
09/05/2022 756.00p 764.51p 743.20p 744.20p 7193628
06/05/2022 758.60p 776.80p 754.60p 756.00p 7188719
05/05/2022 762.20p 766.97p 747.00p 760.00p 6858185
04/05/2022 768.40p 782.40p 734.80p 765.60p 10211979
03/05/2022 748.00p 771.20p 742.40p 766.60p 9611685
02/05/2022 734.80p 741.00p 729.80p 740.00p 8679085
29/04/2022 734.80p 741.00p 729.80p 740.00p 8679085
28/04/2022 728.20p 736.20p 717.20p 731.60p 9312510
27/04/2022 725.80p 726.40p 715.18p 725.00p 10113858
26/04/2022 737.80p 737.80p 727.00p 727.00p 7565198
25/04/2022 742.00p 742.00p 727.40p 732.20p 4920887
22/04/2022 739.60p 753.00p 738.40p 745.00p 3802889
21/04/2022 744.80p 747.40p 730.60p 741.20p 5353075
20/04/2022 760.00p 767.80p 754.20p 764.60p 8336282
19/04/2022 766.20p 770.20p 758.40p 760.00p 5074090
18/04/2022 758.60p 766.80p 752.40p 765.40p 8019383
15/04/2022 758.60p 766.80p 752.40p 765.40p 8019383
14/04/2022 758.60p 766.80p 752.40p 765.40p 8019383
13/04/2022 770.80p 776.60p 759.80p 760.20p 4016261
12/04/2022 760.60p 777.24p 758.40p 771.60p 13429997
11/04/2022 745.60p 765.12p 739.40p 765.00p 7919442
08/04/2022 730.80p 748.00p 728.00p 743.60p 5447611
07/04/2022 731.40p 734.80p 722.40p 734.80p 5128988
06/04/2022 736.00p 741.60p 729.60p 734.80p 6706855
05/04/2022 728.60p 743.80p 724.80p 740.80p 7142345
04/04/2022 720.20p 741.20p 718.60p 727.20p 5420208
01/04/2022 719.80p 725.00p 707.20p 713.80p 8233577
31/03/2022 734.20p 734.20p 714.40p 717.40p 7204683
30/03/2022 714.20p 730.60p 711.40p 730.60p 8262926
29/03/2022 733.60p 738.00p 698.20p 713.00p 10067043
28/03/2022 751.00p 760.60p 727.00p 731.60p 4649856
25/03/2022 749.00p 756.40p 745.00p 755.00p 7756565
24/03/2022 733.40p 748.80p 733.40p 748.80p 6280598
23/03/2022 738.80p 750.00p 733.00p 735.00p 7074458
22/03/2022 738.00p 738.80p 728.40p 736.80p 12356172
21/03/2022 730.60p 733.60p 718.60p 731.20p 7362787
18/03/2022 724.00p 727.20p 715.80p 722.80p 20598310
17/03/2022 705.00p 724.00p 683.60p 723.40p 8407718
16/03/2022 725.20p 729.00p 695.40p 706.00p 9680867
15/03/2022 723.00p 734.00p 712.20p 732.40p 8409139
14/03/2022 739.40p 749.60p 718.20p 723.60p 9124456
11/03/2022 732.80p 748.00p 724.40p 733.00p 8976745
10/03/2022 727.00p 734.40p 713.60p 734.20p 7986835
09/03/2022 760.00p 766.40p 700.80p 722.60p 13347758
08/03/2022 746.60p 754.40p 718.40p 754.40p 16571127
07/03/2022 684.60p 752.00p 684.60p 740.80p 18559574
04/03/2022 694.60p 710.00p 689.80p 691.60p 25703936
03/03/2022 713.80p 728.80p 692.20p 694.00p 14411158
02/03/2022 746.40p 748.80p 718.40p 724.00p 16596878
01/03/2022 714.60p 750.80p 703.80p 746.20p 23277700
28/02/2022 714.00p 756.00p 707.80p 719.60p 33007052
25/02/2022 642.40p 665.00p 639.80p 653.00p 13978795
24/02/2022 594.80p 639.92p 592.20p 631.80p 20541320
23/02/2022 591.40p 603.09p 591.40p 600.80p 4817580
22/02/2022 587.20p 596.80p 584.60p 593.00p 12365578
21/02/2022 598.20p 605.00p 591.11p 591.80p 3114090
18/02/2022 596.60p 598.94p 591.40p 597.40p 8751882
17/02/2022 596.40p 598.40p 591.76p 594.40p 4941571
16/02/2022 596.60p 602.60p 593.60p 598.20p 10362298
15/02/2022 598.80p 602.80p 592.20p 602.20p 4456520
14/02/2022 603.00p 610.52p 595.20p 600.00p 7187621
11/02/2022 593.40p 604.00p 590.63p 601.80p 3293474
10/02/2022 591.80p 598.00p 590.68p 597.00p 3452267
09/02/2022 588.60p 596.20p 588.00p 591.60p 3734901
08/02/2022 582.60p 588.20p 578.00p 585.60p 3889375
07/02/2022 573.80p 576.40p 570.43p 576.40p 3857966
04/02/2022 574.80p 575.60p 565.80p 572.60p 5067112
03/02/2022 574.60p 578.00p 572.00p 572.60p 3965897
02/02/2022 580.40p 581.70p 568.60p 572.20p 5972135
01/02/2022 577.40p 585.00p 577.40p 580.40p 6083233
31/01/2022 595.00p 595.60p 576.60p 577.20p 7783907
28/01/2022 605.20p 608.40p 590.80p 592.20p 10267007
27/01/2022 605.60p 613.40p 602.80p 604.00p 7946577
26/01/2022 609.00p 610.60p 602.60p 608.00p 6682530
25/01/2022 601.40p 609.80p 598.00p 603.00p 9358135
24/01/2022 592.60p 601.20p 592.60p 598.00p 9556356
21/01/2022 596.40p 601.80p 593.35p 597.00p 7667986
20/01/2022 598.00p 601.20p 595.80p 599.00p 9062026
19/01/2022 597.60p 601.60p 594.60p 598.40p 5699112
18/01/2022 588.80p 599.40p 588.80p 599.00p 5752061
17/01/2022 584.00p 593.20p 580.20p 590.40p 4193553
14/01/2022 575.00p 582.80p 574.00p 579.80p 5048837
13/01/2022 571.20p 578.60p 568.20p 578.20p 5758376
12/01/2022 572.80p 576.20p 571.80p 573.80p 5061038
10/01/2022 558.40p 572.80p 556.80p 572.00p 7523385
07/01/2022 548.40p 560.00p 547.80p 558.60p 5104123
06/01/2022 541.20p 553.00p 540.31p 549.80p 5092359
05/01/2022 553.20p 557.40p 547.00p 547.00p 5928617
04/01/2022 550.40p 558.40p 533.00p 554.60p 5560895
03/01/2022 548.00p 551.00p 546.80p 549.80p 1343628
31/12/2021 548.00p 551.00p 546.80p 549.80p 1341688
30/12/2021 548.80p 551.60p 546.74p 549.40p 2174027
29/12/2021 548.40p 555.80p 547.20p 548.80p 4167760
28/12/2021 544.80p 548.20p 543.80p 545.20p 742798

*Close Price adjusted for both dividends and splits