BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/12/2021 544.80p 548.20p 543.80p 545.20p 742798
24/12/2021 544.80p 548.20p 543.80p 545.20p 740632
23/12/2021 545.00p 546.80p 542.60p 543.80p 2599858
22/12/2021 539.40p 544.20p 538.80p 544.20p 3044319
21/12/2021 531.40p 539.60p 529.60p 539.20p 4240590
20/12/2021 525.80p 531.60p 517.40p 528.80p 9309114
17/12/2021 533.60p 536.63p 530.00p 532.60p 14024433
16/12/2021 538.00p 539.20p 533.20p 535.20p 4418347
15/12/2021 541.20p 542.80p 528.80p 531.00p 4277415
14/12/2021 534.60p 543.00p 530.00p 539.20p 5778208
13/12/2021 550.60p 552.60p 543.00p 544.80p 3553161
10/12/2021 548.80p 552.80p 547.96p 550.00p 4677863
09/12/2021 563.20p 564.80p 548.00p 550.00p 3096559
08/12/2021 557.00p 558.40p 548.76p 554.20p 5370749
07/12/2021 559.00p 561.40p 556.60p 558.20p 3182547
06/12/2021 554.00p 560.00p 552.80p 558.80p 5125231
03/12/2021 554.80p 555.80p 548.60p 550.80p 3117025
02/12/2021 549.40p 552.80p 547.00p 551.60p 4000775
01/12/2021 549.20p 555.60p 548.80p 553.60p 5081677
30/11/2021 546.20p 553.80p 535.60p 548.20p 19934748
29/11/2021 552.80p 554.35p 545.56p 549.80p 6588561
26/11/2021 549.20p 551.20p 540.20p 549.80p 10137026
25/11/2021 564.40p 564.60p 557.60p 561.20p 2945489
24/11/2021 567.60p 568.27p 562.00p 563.80p 4104666
23/11/2021 561.80p 571.80p 561.40p 568.60p 3616845
22/11/2021 566.00p 567.40p 560.40p 563.80p 4600878
19/11/2021 572.40p 572.40p 559.60p 565.00p 3492927
18/11/2021 566.00p 570.80p 563.06p 568.80p 24478304
17/11/2021 561.20p 566.80p 560.20p 565.20p 3716871
16/11/2021 571.20p 572.20p 563.60p 563.60p 4242131
15/11/2021 568.20p 574.00p 568.20p 570.80p 5427675
12/11/2021 569.80p 573.00p 569.00p 570.80p 4890386
11/11/2021 568.80p 572.20p 567.00p 571.00p 4221247
10/11/2021 566.40p 571.40p 564.60p 570.00p 8075726
09/11/2021 570.80p 577.60p 567.80p 567.80p 5126092
08/11/2021 568.20p 575.80p 568.13p 571.60p 3764253
05/11/2021 567.00p 577.20p 566.58p 574.00p 4763607
04/11/2021 561.80p 569.80p 555.73p 567.00p 5851783
03/11/2021 553.00p 562.40p 550.20p 560.60p 6642410
02/11/2021 554.20p 556.60p 549.80p 554.00p 4625184
01/11/2021 553.60p 556.40p 550.20p 553.60p 6236801
29/10/2021 552.60p 557.00p 549.60p 551.80p 6137797
28/10/2021 558.00p 560.60p 553.80p 555.40p 5344762
27/10/2021 560.60p 562.80p 550.96p 558.20p 5433772
26/10/2021 571.60p 576.00p 558.60p 562.80p 10700590
25/10/2021 591.60p 592.60p 571.80p 574.00p 6613347
22/10/2021 587.00p 593.40p 585.20p 589.60p 8919544
21/10/2021 585.00p 588.20p 581.00p 585.40p 5926432
20/10/2021 593.80p 597.60p 590.80p 596.00p 3399204
19/10/2021 595.00p 595.60p 591.80p 592.60p 6378295
18/10/2021 597.60p 597.60p 588.40p 593.80p 5095724
15/10/2021 597.00p 601.60p 593.40p 599.40p 7644319
14/10/2021 597.60p 600.60p 589.60p 597.00p 7382229
13/10/2021 590.40p 593.80p 585.80p 592.60p 11410958
12/10/2021 582.40p 591.40p 581.40p 591.40p 6902388
11/10/2021 575.60p 586.60p 573.60p 585.80p 7915245
08/10/2021 570.20p 576.00p 569.80p 575.00p 4036605
07/10/2021 568.40p 574.40p 567.20p 569.60p 3165609
06/10/2021 562.60p 564.40p 557.00p 562.80p 6615179
05/10/2021 564.20p 569.55p 563.00p 565.00p 3586938
04/10/2021 564.80p 571.20p 563.00p 564.00p 3206552
01/10/2021 557.40p 565.00p 551.20p 565.00p 9737429
30/09/2021 573.20p 574.20p 565.20p 565.20p 4463897
29/09/2021 567.60p 572.20p 567.00p 570.80p 4430811
28/09/2021 565.00p 569.40p 562.40p 566.60p 4660920
27/09/2021 566.20p 571.94p 566.20p 566.60p 4590310
24/09/2021 558.80p 563.60p 558.20p 561.80p 3426448
23/09/2021 566.40p 568.80p 560.40p 560.40p 3681021
22/09/2021 559.80p 565.60p 559.23p 563.20p 3952681
21/09/2021 559.60p 563.80p 555.20p 557.60p 5456518
20/09/2021 556.20p 560.80p 552.34p 558.00p 6324708
17/09/2021 555.40p 565.60p 555.20p 560.20p 30080656
16/09/2021 552.40p 558.60p 552.40p 554.20p 6234705
15/09/2021 553.20p 557.40p 547.80p 549.00p 7128947
14/09/2021 554.40p 558.01p 550.17p 551.60p 5880214
13/09/2021 553.20p 555.20p 548.60p 555.00p 5542187
10/09/2021 558.00p 558.28p 554.40p 554.40p 3308427
09/09/2021 550.00p 559.20p 547.80p 556.00p 5035533
08/09/2021 551.40p 557.20p 550.20p 555.00p 5597381
07/09/2021 564.40p 1,957.50p 556.00p 556.80p 6060883
06/09/2021 566.20p 568.20p 564.40p 564.40p 2195793
03/09/2021 567.00p 570.20p 564.00p 564.20p 3088208
02/09/2021 567.00p 571.20p 565.00p 568.20p 2707336
01/09/2021 565.60p 574.20p 565.40p 566.20p 5440590
31/08/2021 570.80p 575.00p 566.20p 568.40p 6670761
30/08/2021 570.20p 571.00p 566.80p 571.00p 2730474
27/08/2021 570.20p 571.00p 566.80p 571.00p 2730474
26/08/2021 564.20p 569.60p 563.60p 569.00p 2454552
25/08/2021 568.40p 573.40p 568.00p 568.00p 2522868
24/08/2021 561.00p 573.00p 561.00p 571.60p 4480753
23/08/2021 576.80p 580.20p 572.00p 572.00p 2783851
20/08/2021 570.80p 575.20p 570.00p 573.80p 4081307
19/08/2021 567.80p 573.40p 562.20p 570.00p 5235389
18/08/2021 579.80p 582.80p 572.60p 575.20p 5494171
17/08/2021 576.40p 580.40p 574.80p 578.40p 3429468
16/08/2021 577.80p 580.80p 576.40p 580.00p 4644923
13/08/2021 580.00p 583.60p 579.20p 580.20p 3214631
12/08/2021 577.60p 580.00p 575.98p 579.00p 5333970
11/08/2021 569.00p 578.40p 569.00p 578.40p 4395320
10/08/2021 570.00p 572.40p 568.20p 571.00p 5552968
09/08/2021 574.40p 575.08p 568.20p 569.40p 4262013
06/08/2021 576.20p 579.80p 573.00p 574.80p 3915334
05/08/2021 575.00p 581.14p 575.00p 576.40p 4830755
04/08/2021 577.20p 582.80p 576.00p 576.00p 7519789
03/08/2021 583.20p 585.20p 572.20p 574.80p 8085429
02/08/2021 579.60p 590.00p 579.60p 582.60p 6751558
30/07/2021 568.20p 580.80p 567.00p 576.00p 9227266
29/07/2021 568.00p 587.00p 562.00p 572.80p 9516668
28/07/2021 555.00p 562.17p 553.40p 560.60p 5571532
27/07/2021 550.40p 555.20p 547.00p 553.40p 4157004
26/07/2021 548.80p 554.00p 547.60p 550.80p 3568202
23/07/2021 545.40p 552.60p 545.00p 552.00p 4863182
22/07/2021 542.40p 546.20p 540.80p 543.80p 3807479
21/07/2021 537.20p 545.80p 536.20p 541.00p 4468846
20/07/2021 529.80p 535.60p 527.40p 534.20p 6960343
19/07/2021 534.40p 535.00p 523.09p 527.20p 5167051
16/07/2021 536.40p 543.60p 533.80p 539.80p 5128562
15/07/2021 538.00p 538.60p 530.00p 533.20p 4041762
14/07/2021 537.60p 539.40p 532.80p 538.00p 3715240
13/07/2021 537.20p 542.80p 535.20p 538.60p 3822192
12/07/2021 538.20p 539.60p 529.60p 536.20p 3642864
09/07/2021 537.00p 543.94p 534.40p 538.00p 6103075
08/07/2021 528.20p 533.00p 526.20p 533.00p 5430599
07/07/2021 528.60p 532.00p 525.00p 529.00p 2934518
06/07/2021 526.00p 528.00p 522.20p 526.00p 5220930
05/07/2021 526.00p 528.80p 521.60p 527.40p 1757443
02/07/2021 526.60p 529.40p 522.60p 525.40p 3350086
01/07/2021 526.20p 526.60p 520.40p 526.20p 2487072
30/06/2021 522.60p 525.20p 514.66p 522.00p 5195857
29/06/2021 525.00p 527.31p 522.20p 523.40p 5203955
28/06/2021 532.20p 534.00p 525.40p 525.60p 4669155
25/06/2021 534.60p 535.60p 527.98p 535.00p 5603128
24/06/2021 534.80p 536.00p 529.80p 533.60p 3812681
23/06/2021 540.00p 540.20p 532.80p 532.80p 3806333
22/06/2021 539.80p 541.80p 535.80p 538.20p 3279687
21/06/2021 532.40p 539.20p 527.20p 539.00p 3304981
18/06/2021 545.80p 546.00p 534.00p 536.00p 8498061
17/06/2021 539.60p 545.20p 535.20p 544.00p 3445204
16/06/2021 537.60p 544.80p 536.00p 542.40p 4608512
15/06/2021 537.40p 539.20p 533.40p 537.40p 2983638
14/06/2021 538.20p 542.20p 533.80p 533.80p 4701985
11/06/2021 533.60p 537.13p 530.20p 535.80p 2203971
10/06/2021 535.80p 537.00p 531.20p 535.00p 3258663
09/06/2021 534.20p 534.80p 529.20p 534.20p 3070252
08/06/2021 534.60p 537.00p 531.00p 535.40p 4707885
07/06/2021 535.00p 537.37p 529.20p 535.40p 2175722
04/06/2021 532.40p 535.20p 527.97p 532.60p 2746577
03/06/2021 531.40p 532.00p 529.00p 532.00p 3332063
02/06/2021 527.40p 533.40p 526.80p 531.00p 6147605
01/06/2021 525.80p 531.60p 524.00p 528.40p 5471286
31/05/2021 532.60p 533.00p 525.60p 526.60p 4497919
28/05/2021 532.60p 533.00p 525.60p 526.60p 4497919
27/05/2021 524.80p 532.80p 521.80p 528.00p 8912408
26/05/2021 520.00p 526.40p 519.00p 523.80p 6540940
25/05/2021 521.00p 523.40p 518.80p 520.00p 6402337
24/05/2021 520.40p 522.26p 515.00p 521.60p 2821802
21/05/2021 514.60p 523.00p 511.80p 519.80p 5080903
20/05/2021 522.00p 523.60p 511.20p 516.20p 8670828
19/05/2021 523.00p 523.00p 512.40p 519.80p 8711418
18/05/2021 525.40p 529.20p 519.00p 520.40p 5702906
17/05/2021 525.60p 527.81p 520.60p 522.80p 8921240
14/05/2021 512.20p 525.80p 510.00p 525.40p 9142909
13/05/2021 505.00p 507.80p 495.70p 507.60p 4634465
12/05/2021 502.60p 510.40p 502.60p 510.00p 7943486
11/05/2021 508.40p 514.00p 496.80p 503.60p 7081763
10/05/2021 509.40p 513.60p 505.60p 513.20p 5251589
07/05/2021 509.60p 510.00p 503.60p 508.00p 4619812
06/05/2021 504.20p 506.40p 499.90p 504.40p 4364098
05/05/2021 502.00p 503.80p 497.30p 500.00p 7265249
04/05/2021 508.40p 510.40p 499.80p 500.00p 6446350
03/05/2021 502.00p 509.04p 501.40p 506.20p 6808533
30/04/2021 502.00p 509.04p 501.40p 506.20p 6808533
29/04/2021 499.70p 502.00p 493.90p 497.90p 4230648
28/04/2021 491.00p 499.50p 490.90p 497.40p 4820601
27/04/2021 497.20p 498.10p 490.00p 494.50p 4953465
26/04/2021 495.60p 499.60p 491.00p 498.30p 5615762
23/04/2021 491.50p 499.60p 489.00p 496.30p 7446626
22/04/2021 512.20p 515.60p 499.30p 499.90p 12498737
21/04/2021 520.60p 528.60p 518.80p 526.40p 9111359
20/04/2021 524.20p 530.60p 514.05p 518.00p 8693551
19/04/2021 524.40p 525.80p 518.37p 523.00p 5874506
16/04/2021 523.80p 527.40p 518.25p 522.00p 8152644
15/04/2021 515.80p 525.60p 513.00p 522.80p 6502609
14/04/2021 502.60p 516.80p 499.25p 515.00p 7820386
13/04/2021 502.40p 503.60p 496.60p 502.60p 6875602
12/04/2021 514.80p 515.20p 502.40p 505.00p 7559650
09/04/2021 522.80p 523.20p 511.84p 515.00p 8928652
08/04/2021 529.80p 530.60p 522.20p 526.80p 5538146
07/04/2021 523.80p 528.80p 521.60p 526.20p 5139100
06/04/2021 523.20p 523.80p 516.20p 521.60p 5056648
02/04/2021 512.60p 516.80p 508.60p 510.40p 5327155
01/04/2021 512.60p 516.80p 508.60p 510.40p 5327155
31/03/2021 513.00p 514.90p 500.80p 505.00p 10658698
30/03/2021 506.40p 516.00p 503.00p 513.00p 7539846
29/03/2021 495.50p 500.80p 494.60p 499.00p 5079489
26/03/2021 496.00p 501.00p 492.90p 494.00p 4370105
25/03/2021 499.90p 501.10p 488.10p 492.80p 5752723
24/03/2021 498.40p 506.40p 495.20p 499.90p 4422293
23/03/2021 487.00p 501.00p 484.10p 500.00p 7734700
22/03/2021 488.30p 493.20p 481.20p 488.30p 4564638

*Close Price adjusted for both dividends and splits