BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2023 1,069.50p 1,076.00p 1,058.50p 1,061.00p 3224337
21/11/2023 1,061.50p 1,069.50p 1,052.50p 1,065.50p 3379190
20/11/2023 1,054.50p 1,068.15p 1,047.50p 1,061.00p 5548469
17/11/2023 1,058.00p 1,067.50p 1,052.50p 1,055.50p 8617049
16/11/2023 1,068.00p 1,073.50p 1,059.00p 1,062.00p 4109684
15/11/2023 1,069.50p 1,081.00p 1,063.00p 1,068.00p 11564059
14/11/2023 1,108.50p 1,108.50p 1,071.00p 1,073.00p 5310770
13/11/2023 1,108.50p 1,117.00p 1,094.50p 1,108.00p 4307425
10/11/2023 1,094.50p 1,114.00p 1,085.00p 1,103.50p 3925960
09/11/2023 1,084.00p 1,092.50p 1,077.50p 1,090.00p 4264624
08/11/2023 1,078.00p 1,088.50p 1,070.00p 1,083.00p 7383906
07/11/2023 1,079.00p 1,084.50p 1,072.00p 1,079.50p 4112877
06/11/2023 1,078.00p 1,093.00p 1,073.00p 1,076.50p 4682828
03/11/2023 1,105.50p 1,112.50p 1,072.50p 1,082.00p 5376138
02/11/2023 1,121.00p 1,129.00p 1,099.00p 1,105.50p 10597989
01/11/2023 1,108.50p 1,120.00p 1,098.00p 1,117.50p 6182274
31/10/2023 1,107.50p 1,113.50p 1,085.00p 1,104.00p 5066502
30/10/2023 1,091.50p 1,111.00p 1,088.50p 1,103.00p 7404145
27/10/2023 1,101.00p 1,108.00p 1,082.00p 1,084.00p 3342073
26/10/2023 1,097.00p 1,112.00p 1,086.00p 1,096.50p 4448538
25/10/2023 1,075.00p 1,101.00p 1,071.00p 1,095.50p 3898455
24/10/2023 1,066.00p 1,082.00p 1,062.50p 1,077.50p 3097823
23/10/2023 1,057.50p 1,069.00p 1,048.00p 1,068.00p 3582944
20/10/2023 1,041.50p 1,065.50p 1,039.00p 1,061.50p 5475240
19/10/2023 1,060.00p 1,078.00p 1,033.00p 1,040.50p 3795322
18/10/2023 1,075.00p 1,078.00p 1,063.50p 1,072.50p 3584858
17/10/2023 1,080.50p 1,086.50p 1,073.00p 1,075.00p 5127537
16/10/2023 1,081.50p 1,093.97p 1,077.00p 1,077.00p 4019188
13/10/2023 1,072.00p 1,094.00p 1,049.00p 1,079.50p 5445885
12/10/2023 1,060.00p 1,077.50p 1,049.00p 1,068.50p 4172172
11/10/2023 1,045.00p 1,058.00p 1,032.00p 1,054.00p 4415310
10/10/2023 1,031.00p 1,041.00p 1,020.50p 1,041.00p 5568976
09/10/2023 1,001.00p 1,032.00p 1,001.00p 1,025.00p 7091905
06/10/2023 983.80p 990.40p 968.60p 980.60p 2099011
05/10/2023 977.80p 990.80p 971.78p 983.20p 2789065
04/10/2023 1,013.50p 1,015.50p 978.00p 978.00p 5524673
03/10/2023 1,011.50p 1,020.50p 1,005.50p 1,015.00p 3108684
02/10/2023 1,020.50p 1,031.50p 994.40p 1,009.00p 4018259
29/09/2023 1,018.00p 1,021.00p 997.80p 997.80p 4432621
28/09/2023 1,019.50p 1,026.50p 1,011.50p 1,018.50p 4463133
27/09/2023 1,016.00p 1,017.50p 1,007.00p 1,014.00p 2600939
26/09/2023 1,008.50p 1,016.50p 1,004.50p 1,015.00p 2224720
25/09/2023 1,017.50p 1,019.00p 1,005.50p 1,010.00p 2635208
22/09/2023 1,026.00p 1,026.50p 1,011.00p 1,011.00p 6557685
21/09/2023 1,042.50p 1,047.50p 1,029.50p 1,029.50p 4542723
20/09/2023 1,052.50p 1,057.00p 1,037.50p 1,045.00p 3186336
19/09/2023 1,062.50p 1,065.00p 1,055.00p 1,059.00p 4786802
18/09/2023 1,047.50p 1,058.00p 1,044.00p 1,055.00p 2335043
15/09/2023 1,058.00p 1,063.50p 1,051.00p 1,051.00p 14283793
14/09/2023 1,045.50p 1,056.50p 1,041.50p 1,052.00p 6225603
13/09/2023 1,043.50p 1,051.00p 1,041.00p 1,045.00p 5087269
12/09/2023 1,039.50p 1,052.50p 1,039.00p 1,044.00p 7583040
11/09/2023 1,026.50p 1,041.75p 1,026.00p 1,038.50p 4107057
08/09/2023 1,028.00p 1,030.00p 1,016.00p 1,027.50p 2016241
07/09/2023 1,012.00p 1,033.00p 1,011.50p 1,029.00p 2307522
06/09/2023 1,006.50p 1,018.50p 1,002.50p 1,014.00p 2474257
05/09/2023 1,007.00p 1,014.50p 1,002.50p 1,010.00p 2135106
04/09/2023 1,012.00p 1,022.00p 1,006.93p 1,007.50p 1620759
01/09/2023 1,011.50p 1,016.50p 1,003.89p 1,007.50p 1721605
31/08/2023 1,003.00p 1,013.00p 1,001.50p 1,007.50p 4760528
30/08/2023 1,001.00p 1,007.00p 993.80p 1,002.50p 3008492
29/08/2023 993.40p 1,010.50p 993.00p 1,002.50p 3953096
25/08/2023 990.00p 995.80p 987.60p 991.40p 1941968
24/08/2023 985.00p 998.20p 981.60p 989.80p 2543007
23/08/2023 970.80p 984.80p 968.45p 981.00p 4056606
22/08/2023 962.80p 974.00p 962.60p 970.80p 3053394
21/08/2023 964.60p 969.18p 958.00p 960.60p 3817423
18/08/2023 955.20p 965.60p 953.80p 963.40p 6547191
17/08/2023 980.00p 981.80p 953.60p 955.80p 4807309
16/08/2023 1,015.50p 1,018.00p 998.60p 1,002.50p 10749067
15/08/2023 1,020.50p 1,025.00p 1,009.50p 1,015.00p 2791221
14/08/2023 1,018.50p 1,022.50p 1,014.00p 1,018.00p 4351404
11/08/2023 1,020.00p 1,021.50p 1,009.00p 1,016.50p 6669793
10/08/2023 1,028.00p 1,031.50p 1,013.00p 1,022.00p 3437881
09/08/2023 1,030.00p 1,036.50p 1,025.95p 1,028.00p 4496343
08/08/2023 1,023.50p 1,031.96p 1,016.00p 1,026.50p 3833099
07/08/2023 1,012.00p 1,023.00p 1,007.14p 1,023.00p 4850941
04/08/2023 1,002.50p 1,014.50p 1,000.00p 1,009.00p 5199126
03/08/2023 999.80p 1,000.50p 974.40p 1,000.00p 5996704
02/08/2023 980.00p 995.00p 960.80p 992.80p 8563461
01/08/2023 933.80p 942.80p 930.60p 933.40p 2293123
31/07/2023 929.60p 936.80p 928.20p 931.40p 3346610
28/07/2023 923.00p 936.40p 919.20p 928.20p 3456008
27/07/2023 923.60p 929.20p 920.60p 921.40p 10866446
26/07/2023 922.20p 924.63p 910.00p 920.20p 2507656
25/07/2023 916.80p 920.20p 902.40p 916.20p 2588605
24/07/2023 925.00p 925.56p 911.60p 919.60p 3061518
21/07/2023 935.40p 936.20p 925.40p 927.40p 2808173
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

*Close Price adjusted for both dividends and splits