BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits