Advertisement
U.S. Markets close in 6 hrs 24 mins

BAE Systems plc (BA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,327.50-12.50 (-0.93%)
As of 02:20PM BST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20241,332.501,341.001,327.001,327.501,327.501,450,746
Oct 22, 2024------
Oct 21, 20241,327.501,338.001,323.501,327.501,327.504,627,379
Oct 18, 20241,320.001,328.501,316.501,324.501,324.507,337,127
Oct 17, 20241,310.001,334.501,303.001,327.501,327.505,002,621
Oct 16, 20241,304.501,318.001,296.501,308.001,308.006,715,727
Oct 15, 20241,306.501,309.001,276.501,295.501,295.504,844,767
Oct 14, 20241,270.501,303.001,268.501,299.501,299.505,176,484
Oct 11, 20241,251.001,270.501,238.001,270.001,270.006,173,128
Oct 10, 20241,300.501,309.001,244.751,251.501,251.5011,869,466
Oct 09, 20241,294.001,305.001,285.001,303.001,303.004,153,186
Oct 08, 20241,295.501,304.001,283.001,291.501,291.504,199,632
Oct 07, 20241,304.001,309.001,281.001,301.001,301.003,684,427
Oct 04, 20241,294.001,299.501,277.001,297.001,297.004,783,199
Oct 03, 20241,299.501,308.001,287.501,299.501,299.503,918,609
Oct 02, 20241,277.501,308.001,277.501,298.501,298.506,736,831
Oct 01, 20241,237.001,279.501,223.501,273.501,273.507,085,630
Sep 30, 20241,240.501,246.001,220.001,237.501,237.5011,853,542
Sep 27, 20241,253.001,259.501,238.501,240.001,240.007,128,530
Sep 26, 20241,276.001,277.501,234.501,242.501,242.506,333,184
Sep 25, 20241,257.001,276.501,256.001,274.001,274.006,238,942
Sep 24, 20241,273.501,276.501,261.851,267.501,267.5011,342,845
Sep 23, 20241,266.001,275.501,260.001,275.001,275.008,915,378
Sep 20, 20241,285.001,291.501,263.181,270.001,270.0012,401,764
Sep 19, 20241,280.001,300.001,275.501,291.001,291.005,866,510
Sep 18, 20241,280.001,288.501,269.501,274.001,274.009,436,444
Sep 17, 20241,344.001,346.501,262.501,273.001,273.007,475,923
Sep 16, 20241,331.501,346.001,329.001,335.501,335.502,659,751
Sep 13, 20241,324.001,340.001,317.501,337.001,337.002,420,494
Sep 12, 20241,318.501,327.001,312.501,325.001,325.005,528,172
Sep 11, 20241,304.001,310.001,293.001,301.001,301.003,271,283
Sep 10, 20241,293.001,305.501,290.501,301.001,301.001,984,192
Sep 09, 20241,300.001,303.501,283.501,296.001,296.003,705,198
Sep 06, 20241,305.501,321.001,290.501,294.001,294.004,380,608
Sep 05, 20241,311.501,315.001,286.501,302.501,302.502,804,230
Sep 04, 20241,294.001,319.001,291.501,312.501,312.505,466,648
Sep 03, 20241,328.501,347.041,303.001,310.501,310.504,551,707
Sep 02, 20241,362.501,363.501,320.001,324.501,324.502,721,122
Aug 30, 20241,372.501,380.001,363.001,363.001,363.009,090,748
Aug 29, 20241,348.501,373.001,346.001,373.001,373.004,975,646
Aug 28, 20241,325.001,350.501,323.001,348.001,348.003,902,487
Aug 27, 20241,316.501,325.501,308.501,320.001,320.003,472,704
Aug 23, 20241,317.001,320.001,301.001,312.501,312.503,681,022
Aug 22, 20241,313.001,324.501,311.501,317.001,317.0011,661,731
Aug 21, 20241,312.001,316.001,306.491,312.501,312.504,223,081
Aug 20, 20241,342.001,344.501,311.001,311.001,311.005,347,363
Aug 19, 20241,320.001,342.001,310.001,339.001,339.002,868,123
Aug 16, 20241,361.501,362.501,346.501,350.001,350.003,604,323
Aug 15, 20241,360.501,364.501,345.501,361.001,361.003,352,547
Aug 14, 20241,332.001,357.501,330.001,357.501,357.506,234,345
Aug 13, 20241,316.501,323.501,301.001,323.501,323.506,916,619
Aug 12, 20241,285.001,303.501,282.501,303.501,303.5015,821,964
Aug 09, 20241,284.501,286.001,276.001,277.501,277.504,258,678
Aug 08, 20241,285.001,292.501,270.001,284.501,284.503,148,392
Aug 07, 20241,277.001,294.001,268.201,293.001,293.007,818,118
Aug 06, 20241,273.501,281.001,263.001,271.001,271.0010,652,966
Aug 05, 20241,261.501,300.501,243.501,268.501,268.5022,072,594
Aug 02, 20241,234.501,302.001,234.501,282.001,282.0017,472,351
Aug 01, 20241,338.001,349.001,278.001,285.001,285.005,809,365
Jul 31, 20241,299.501,300.001,285.001,297.001,297.006,120,668
Jul 30, 20241,273.501,289.501,269.501,282.001,282.004,233,770
Jul 29, 20241,286.501,300.501,276.501,277.001,277.003,934,522
Jul 26, 20241,244.001,272.501,244.001,272.501,272.504,234,917
Jul 25, 20241,245.501,250.501,227.001,250.001,250.006,985,527
Jul 24, 20241,269.001,283.501,255.001,259.501,259.503,514,124
Jul 23, 20241,284.501,284.501,257.001,272.001,272.004,052,375
Jul 22, 20241,271.001,282.501,267.211,277.501,277.502,504,304
Jul 19, 20241,274.001,286.001,258.001,270.001,270.003,696,977
Jul 18, 20241,275.001,284.501,258.001,277.501,277.503,037,879
Jul 17, 20241,286.001,287.501,264.501,266.001,266.003,201,063
Jul 16, 20241,274.501,287.001,265.461,285.501,285.502,738,578
Jul 15, 20241,274.001,293.001,260.001,279.001,279.003,384,191
Jul 12, 20241,288.001,297.001,268.001,268.001,268.003,390,779
Jul 11, 20241,274.501,288.001,267.081,280.001,280.004,099,519
Jul 10, 20241,271.001,281.501,260.501,280.001,280.002,575,288
Jul 09, 20241,270.501,279.001,254.501,268.501,268.507,467,069
Jul 08, 20241,262.501,286.501,254.501,270.501,270.503,555,415
Jul 05, 20241,282.001,289.501,259.001,262.501,262.504,211,061
Jul 04, 20241,283.501,291.001,269.501,278.501,278.503,527,673
Jul 03, 20241,278.001,282.501,270.001,277.501,277.505,657,499
Jul 02, 20241,265.001,280.001,255.001,268.001,268.005,765,652
Jul 01, 20241,325.501,335.501,272.001,272.001,272.005,755,609
Jun 28, 20241,329.001,336.001,319.501,320.001,320.005,491,556
Jun 27, 20241,335.001,345.501,320.001,323.001,323.004,618,231
Jun 26, 20241,338.001,346.501,321.501,328.001,328.004,826,686
Jun 25, 20241,349.501,361.001,328.501,337.001,337.0014,831,435
Jun 24, 20241,326.001,358.001,317.001,352.501,352.503,743,238
Jun 21, 20241,351.001,359.501,335.501,339.001,339.0012,801,985
Jun 20, 20241,351.001,359.001,336.501,346.501,346.504,264,404
Jun 19, 20241,344.501,355.001,336.501,350.501,350.503,875,665
Jun 18, 20241,346.001,357.501,343.501,345.001,345.005,679,351
Jun 17, 20241,340.001,349.001,330.501,337.001,337.005,146,827
Jun 14, 20241,381.501,384.001,320.001,335.001,335.004,871,535
Jun 13, 20241,388.001,396.501,376.501,383.001,383.007,481,512
Jun 12, 20241,391.001,400.001,383.001,388.501,388.504,021,575
Jun 11, 20241,401.501,404.501,373.501,384.001,384.004,358,625
Jun 10, 20241,391.001,405.501,382.501,400.001,400.005,144,757
Jun 07, 20241,395.501,406.001,385.501,395.001,395.003,301,533
Jun 06, 20241,403.501,410.501,383.501,394.001,394.003,097,352
Jun 05, 20241,393.001,406.501,390.501,392.001,392.008,196,965
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...