BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/08/2019 539.20p 547.60p 534.40p 541.00p 8387815
23/08/2019 551.80p 565.00p 541.20p 541.20p 6755108
22/08/2019 564.40p 567.00p 549.20p 549.80p 7185333
21/08/2019 551.80p 565.40p 551.80p 565.00p 6351791
20/08/2019 552.20p 555.00p 548.80p 550.60p 5173429
19/08/2019 553.60p 557.40p 548.20p 552.40p 5179539
16/08/2019 555.00p 555.00p 545.80p 549.00p 6633070
15/08/2019 551.20p 553.80p 542.40p 548.40p 4583538
14/08/2019 557.00p 559.38p 547.00p 549.00p 8419058
13/08/2019 552.60p 556.20p 549.99p 555.40p 5203588
12/08/2019 559.60p 563.00p 551.20p 553.40p 4031299
09/08/2019 565.60p 567.35p 556.49p 558.60p 6309672
08/08/2019 559.80p 571.20p 556.40p 569.00p 8966808
07/08/2019 538.00p 556.20p 536.23p 553.40p 8654843
06/08/2019 536.40p 541.80p 535.20p 536.00p 6957957
05/08/2019 538.80p 542.80p 532.00p 538.80p 8605086
02/08/2019 553.60p 553.60p 539.00p 544.80p 8419966
01/08/2019 549.20p 559.80p 548.40p 558.00p 5252354
31/07/2019 537.60p 557.80p 537.60p 548.60p 8693842
30/07/2019 541.60p 545.00p 538.20p 542.60p 4736257
29/07/2019 532.60p 541.60p 532.60p 539.80p 3978621
26/07/2019 530.80p 535.60p 530.00p 533.80p 4085417
25/07/2019 534.00p 537.00p 528.00p 532.00p 5273628
24/07/2019 531.60p 532.80p 523.00p 532.80p 5036808
23/07/2019 524.20p 532.00p 523.80p 530.60p 4799315
22/07/2019 523.60p 527.60p 521.60p 524.00p 3435872
19/07/2019 518.60p 524.00p 514.80p 523.20p 5867821
18/07/2019 517.40p 523.20p 514.00p 517.20p 5976781
17/07/2019 516.60p 520.00p 515.80p 518.60p 4935184
16/07/2019 509.20p 516.80p 508.26p 516.80p 6242445
15/07/2019 506.60p 512.00p 505.40p 508.00p 6803827
12/07/2019 493.40p 505.60p 493.20p 504.60p 6344485
11/07/2019 491.70p 493.50p 489.80p 493.30p 4834822
10/07/2019 488.30p 495.60p 486.60p 492.30p 4952734
09/07/2019 486.60p 489.00p 483.20p 487.90p 5042747
08/07/2019 493.50p 495.20p 487.00p 487.30p 4292060
05/07/2019 497.30p 497.60p 492.30p 494.60p 2970182
04/07/2019 497.80p 498.46p 495.30p 498.00p 2778861
03/07/2019 498.00p 499.00p 495.30p 496.80p 4369862
02/07/2019 497.60p 499.10p 491.20p 496.20p 5671551
01/07/2019 498.90p 501.00p 492.89p 494.40p 3987027
28/06/2019 492.00p 495.40p 489.10p 495.40p 8761032
27/06/2019 493.50p 498.80p 488.80p 492.00p 5646420
26/06/2019 492.90p 497.70p 491.49p 491.90p 8030989
25/06/2019 486.20p 495.10p 483.00p 494.20p 5115710
24/06/2019 486.40p 489.30p 483.10p 485.60p 3778273
21/06/2019 485.20p 491.90p 482.30p 485.60p 15085934
20/06/2019 494.10p 500.40p 477.80p 483.80p 13834529
19/06/2019 492.30p 495.60p 490.65p 491.70p 5572849
18/06/2019 488.80p 494.40p 485.30p 492.00p 5298256
17/06/2019 485.10p 489.76p 483.80p 488.40p 4102275
14/06/2019 482.00p 488.00p 481.10p 484.70p 4369191
13/06/2019 481.80p 486.50p 478.80p 482.50p 4209150
12/06/2019 481.10p 483.40p 477.80p 481.40p 7680002
11/06/2019 486.00p 487.50p 481.90p 483.10p 5252172
10/06/2019 482.20p 488.30p 478.20p 485.00p 5597048
07/06/2019 469.20p 479.80p 468.30p 476.00p 7127158
06/06/2019 466.90p 470.60p 465.70p 467.00p 3987525
05/06/2019 467.00p 470.40p 463.30p 465.00p 6084266
04/06/2019 462.00p 468.90p 459.80p 467.00p 7574794
03/06/2019 450.40p 464.10p 449.40p 462.50p 11539767
31/05/2019 442.10p 453.20p 439.40p 452.40p 9063348
30/05/2019 445.70p 446.30p 443.60p 444.10p 4114152
29/05/2019 445.50p 447.70p 441.30p 443.90p 7156776
28/05/2019 453.40p 456.54p 447.50p 447.50p 15357981
24/05/2019 454.30p 456.30p 447.20p 450.10p 5831263
23/05/2019 458.20p 458.80p 449.80p 453.00p 7362258
22/05/2019 462.70p 467.10p 459.40p 459.40p 7667935
21/05/2019 460.80p 466.10p 459.20p 461.00p 7599856
20/05/2019 464.00p 465.70p 455.50p 459.30p 5161793
17/05/2019 465.90p 469.50p 461.10p 466.00p 6194199
16/05/2019 465.00p 467.70p 462.56p 464.50p 8966057
15/05/2019 466.60p 469.30p 462.60p 465.00p 53504092
14/05/2019 462.10p 466.50p 461.77p 465.00p 5413688
13/05/2019 468.20p 468.20p 460.30p 461.10p 4814140
10/05/2019 474.60p 477.30p 466.90p 469.30p 3612209
09/05/2019 466.00p 473.50p 465.70p 470.20p 4366837
08/05/2019 470.50p 474.80p 467.40p 470.00p 7883882
07/05/2019 482.10p 482.90p 467.50p 471.90p 6919839
03/05/2019 481.70p 484.20p 474.30p 481.50p 5702169
02/05/2019 488.30p 492.90p 482.10p 482.10p 6372255
01/05/2019 495.70p 498.60p 490.20p 491.90p 1894237
30/04/2019 498.10p 500.00p 491.40p 494.00p 5154380
29/04/2019 498.30p 500.61p 494.04p 496.90p 2959044
26/04/2019 493.00p 496.30p 490.55p 495.80p 5160804
25/04/2019 492.80p 494.90p 489.10p 492.80p 7220714
24/04/2019 493.80p 495.70p 488.70p 493.40p 6397147
23/04/2019 494.40p 495.20p 485.25p 493.10p 10351381
18/04/2019 500.20p 500.80p 490.40p 491.90p 5085913
17/04/2019 511.40p 514.40p 508.60p 511.20p 4359774
16/04/2019 505.20p 511.00p 504.20p 509.80p 5187976
15/04/2019 507.80p 510.20p 503.60p 504.00p 5682147
12/04/2019 506.80p 510.40p 503.60p 508.80p 4410862
11/04/2019 502.80p 510.09p 502.40p 506.60p 6491630
10/04/2019 502.60p 506.00p 499.10p 503.40p 5771573
09/04/2019 503.60p 506.60p 502.20p 504.00p 8604253
08/04/2019 500.80p 507.20p 500.80p 504.20p 4523016
05/04/2019 494.20p 505.40p 493.00p 504.20p 7529887
04/04/2019 494.20p 498.90p 491.00p 496.30p 5260979
03/04/2019 486.10p 497.40p 486.00p 495.80p 10523374
02/04/2019 485.30p 488.70p 482.90p 484.10p 4986507
01/04/2019 484.70p 490.20p 482.20p 482.90p 4912949
29/03/2019 469.30p 482.40p 468.70p 482.40p 8869564
28/03/2019 467.50p 472.89p 463.02p 469.00p 6517481
27/03/2019 456.20p 466.40p 454.90p 466.40p 11044470
26/03/2019 458.80p 461.30p 451.10p 454.00p 8002723
25/03/2019 467.60p 468.08p 457.20p 457.20p 6859624
22/03/2019 488.50p 489.90p 467.90p 470.00p 7441331
21/03/2019 484.50p 488.20p 483.10p 486.60p 5282395
20/03/2019 484.80p 489.30p 482.70p 484.30p 5638638
19/03/2019 484.80p 488.00p 482.70p 485.00p 5205889
18/03/2019 477.70p 486.30p 477.10p 486.30p 6638778
15/03/2019 470.50p 477.90p 469.70p 477.90p 15808531
14/03/2019 472.70p 472.80p 464.10p 470.40p 7796961
13/03/2019 468.40p 470.30p 460.50p 462.60p 6818720
12/03/2019 466.80p 469.38p 464.10p 467.70p 5490616
11/03/2019 466.40p 468.20p 463.60p 465.70p 5359602
08/03/2019 467.90p 469.40p 463.50p 465.00p 4170469
07/03/2019 476.10p 476.80p 467.10p 472.30p 6229296
06/03/2019 474.20p 478.40p 472.30p 477.40p 3806297
05/03/2019 474.10p 477.30p 471.90p 476.80p 5124938
04/03/2019 472.10p 477.50p 469.90p 475.60p 4577709
01/03/2019 468.40p 472.27p 466.70p 470.20p 6318228
28/02/2019 467.80p 472.50p 464.90p 466.00p 10113677
27/02/2019 462.60p 472.20p 462.60p 469.70p 6756597
26/02/2019 471.50p 476.30p 468.35p 472.60p 6216959
25/02/2019 469.90p 477.80p 466.20p 475.90p 6540858
22/02/2019 466.40p 470.80p 463.00p 470.80p 9029549
21/02/2019 489.80p 489.80p 459.50p 464.80p 16494616
20/02/2019 513.80p 516.80p 504.40p 504.40p 11087636
19/02/2019 525.40p 525.52p 510.20p 511.60p 7768500
18/02/2019 526.00p 528.20p 519.60p 524.80p 3888841
15/02/2019 526.60p 530.29p 522.40p 527.00p 5847046
14/02/2019 520.40p 527.40p 518.00p 526.00p 9970853
13/02/2019 517.80p 520.40p 513.80p 517.40p 8217831
12/02/2019 521.40p 524.80p 514.80p 515.00p 5474801
11/02/2019 523.80p 525.80p 517.60p 520.60p 4656352
08/02/2019 519.40p 523.40p 517.00p 520.20p 4172752
07/02/2019 519.80p 525.60p 518.20p 518.40p 4528206
06/02/2019 522.20p 523.00p 518.40p 522.80p 4024899
05/02/2019 513.40p 523.20p 512.60p 521.80p 6504630
04/02/2019 515.20p 519.60p 510.80p 512.80p 5975225
01/02/2019 515.00p 516.40p 511.80p 516.40p 6916378
31/01/2019 515.60p 519.00p 511.00p 511.80p 7039143
30/01/2019 512.60p 521.40p 512.00p 514.00p 7062662
29/01/2019 507.60p 515.40p 505.00p 512.80p 6854496
28/01/2019 509.80p 511.20p 504.40p 504.40p 4628772
25/01/2019 515.00p 518.20p 510.00p 511.00p 4582588
24/01/2019 510.40p 515.60p 505.60p 513.00p 7277083
23/01/2019 510.00p 516.60p 507.20p 509.00p 6380545
22/01/2019 514.80p 516.80p 507.14p 511.60p 6142528
21/01/2019 509.60p 516.40p 509.60p 515.00p 3425352
18/01/2019 499.60p 511.40p 498.00p 510.00p 5188464
17/01/2019 502.60p 504.60p 495.70p 497.70p 5417804
16/01/2019 507.00p 507.80p 500.60p 505.40p 6310339
15/01/2019 503.80p 507.60p 501.00p 505.80p 8934611
14/01/2019 495.40p 500.40p 493.50p 496.60p 6105408
11/01/2019 494.00p 498.70p 489.40p 497.00p 7213859
10/01/2019 486.00p 494.00p 482.70p 491.40p 5449166
09/01/2019 478.60p 491.89p 475.10p 486.80p 8106113
08/01/2019 466.70p 476.60p 466.00p 474.80p 8832648
07/01/2019 476.10p 477.90p 461.60p 466.00p 5850511
04/01/2019 467.10p 475.10p 464.80p 473.00p 7358768
03/01/2019 462.60p 470.40p 460.90p 465.00p 6748438
02/01/2019 456.00p 467.50p 453.40p 464.90p 6132949
31/12/2018 464.40p 465.10p 458.40p 459.20p 2440849
28/12/2018 458.00p 462.90p 453.90p 462.30p 4617623
27/12/2018 459.90p 459.90p 452.30p 455.00p 8539439
24/12/2018 449.10p 454.80p 449.10p 451.50p 1425543
21/12/2018 453.20p 458.30p 449.70p 454.40p 19009032
20/12/2018 454.00p 458.30p 449.00p 455.50p 6472719
19/12/2018 458.40p 458.60p 452.30p 455.50p 6848104
18/12/2018 462.80p 463.10p 454.10p 457.90p 6246204
17/12/2018 458.50p 461.00p 453.40p 454.90p 7209218
14/12/2018 455.30p 461.50p 452.70p 456.10p 9413798
13/12/2018 460.40p 461.90p 451.20p 458.20p 8876054
12/12/2018 455.20p 460.76p 452.60p 458.10p 9067077
11/12/2018 461.60p 463.90p 453.70p 454.60p 9821284
10/12/2018 450.00p 459.90p 448.80p 454.00p 14692350
07/12/2018 448.60p 460.80p 447.98p 449.60p 8025616
06/12/2018 452.50p 454.80p 441.50p 445.50p 10521808
05/12/2018 469.00p 474.40p 456.80p 460.20p 9253806
04/12/2018 493.20p 494.70p 470.90p 473.30p 12231988
03/12/2018 493.70p 502.20p 493.20p 501.00p 14928859
30/11/2018 490.80p 496.00p 488.20p 491.30p 12130750
29/11/2018 492.50p 495.10p 490.10p 490.30p 10724198
28/11/2018 503.60p 504.90p 486.10p 490.00p 10978012
27/11/2018 513.20p 515.40p 502.20p 503.00p 6852741
26/11/2018 509.80p 514.40p 507.40p 512.40p 4696206
23/11/2018 507.20p 508.00p 502.60p 506.00p 5759184
22/11/2018 514.80p 518.00p 507.20p 507.20p 5287936
21/11/2018 510.60p 517.20p 505.00p 516.20p 7448965
20/11/2018 516.80p 519.80p 503.20p 509.20p 10514048
19/11/2018 527.00p 530.40p 519.50p 519.60p 7154709
16/11/2018 536.80p 541.20p 524.60p 527.80p 7571663
15/11/2018 537.80p 543.00p 529.40p 532.60p 7565115
14/11/2018 539.20p 543.80p 526.40p 537.20p 8045577
13/11/2018 530.40p 543.60p 530.40p 541.20p 11704876
12/11/2018 529.00p 532.80p 526.40p 529.80p 6255548
09/11/2018 532.00p 533.40p 527.00p 529.20p 5241133

*Close Price adjusted for both dividends and splits