LSE - Delayed Quote GBp
BAE Systems plc (BA.L)
As of 12:08 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1,332.50 | 1,341.00 | 1,327.32 | 1,330.99 | 1,330.99 | 1,159,611 |
| Oct 21, 2024 | 1,327.50 | 1,338.00 | 1,323.50 | 1,327.50 | 1,327.50 | 4,627,379 |
| Oct 18, 2024 | 1,320.00 | 1,328.50 | 1,316.50 | 1,324.50 | 1,324.50 | 7,337,127 |
| Oct 17, 2024 | 1,310.00 | 1,334.50 | 1,303.00 | 1,327.50 | 1,327.50 | 5,002,621 |
| Oct 16, 2024 | 1,304.50 | 1,318.00 | 1,296.50 | 1,308.00 | 1,308.00 | 6,715,727 |
| Oct 15, 2024 | 1,306.50 | 1,309.00 | 1,276.50 | 1,295.50 | 1,295.50 | 4,844,767 |
| Oct 14, 2024 | 1,270.50 | 1,303.00 | 1,268.50 | 1,299.50 | 1,299.50 | 5,176,484 |
| Oct 11, 2024 | 1,251.00 | 1,270.50 | 1,238.00 | 1,270.00 | 1,270.00 | 6,173,128 |
| Oct 10, 2024 | 1,300.50 | 1,309.00 | 1,244.75 | 1,251.50 | 1,251.50 | 11,869,466 |
| Oct 9, 2024 | 1,294.00 | 1,305.00 | 1,285.00 | 1,303.00 | 1,303.00 | 4,153,186 |
| Oct 8, 2024 | 1,295.50 | 1,304.00 | 1,283.00 | 1,291.50 | 1,291.50 | 4,199,632 |
| Oct 7, 2024 | 1,304.00 | 1,309.00 | 1,281.00 | 1,301.00 | 1,301.00 | 3,684,427 |
| Oct 4, 2024 | 1,294.00 | 1,299.50 | 1,277.00 | 1,297.00 | 1,297.00 | 4,783,199 |
| Oct 3, 2024 | 1,299.50 | 1,308.00 | 1,287.50 | 1,299.50 | 1,299.50 | 3,918,609 |
| Oct 2, 2024 | 1,277.50 | 1,308.00 | 1,277.50 | 1,298.50 | 1,298.50 | 6,736,831 |
| Oct 1, 2024 | 1,237.00 | 1,279.50 | 1,223.50 | 1,273.50 | 1,273.50 | 7,085,630 |
| Sep 30, 2024 | 1,240.50 | 1,246.00 | 1,220.00 | 1,237.50 | 1,237.50 | 11,853,542 |
| Sep 27, 2024 | 1,253.00 | 1,259.50 | 1,238.50 | 1,240.00 | 1,240.00 | 7,128,530 |
| Sep 26, 2024 | 1,276.00 | 1,277.50 | 1,234.50 | 1,242.50 | 1,242.50 | 6,333,184 |
| Sep 25, 2024 | 1,257.00 | 1,276.50 | 1,256.00 | 1,274.00 | 1,274.00 | 6,238,942 |
| Sep 24, 2024 | 1,273.50 | 1,276.50 | 1,261.85 | 1,267.50 | 1,267.50 | 11,342,845 |
| Sep 23, 2024 | 1,266.00 | 1,275.50 | 1,260.00 | 1,275.00 | 1,275.00 | 8,915,378 |
| Sep 20, 2024 | 1,285.00 | 1,291.50 | 1,263.18 | 1,270.00 | 1,270.00 | 12,401,764 |
| Sep 19, 2024 | 1,280.00 | 1,300.00 | 1,275.50 | 1,291.00 | 1,291.00 | 5,866,510 |
| Sep 18, 2024 | 1,280.00 | 1,288.50 | 1,269.50 | 1,274.00 | 1,274.00 | 9,436,444 |
| Sep 17, 2024 | 1,344.00 | 1,346.50 | 1,262.50 | 1,273.00 | 1,273.00 | 7,475,923 |
| Sep 16, 2024 | 1,331.50 | 1,346.00 | 1,329.00 | 1,335.50 | 1,335.50 | 2,659,751 |
| Sep 13, 2024 | 1,324.00 | 1,340.00 | 1,317.50 | 1,337.00 | 1,337.00 | 2,420,494 |
| Sep 12, 2024 | 1,318.50 | 1,327.00 | 1,312.50 | 1,325.00 | 1,325.00 | 5,528,172 |
| Sep 11, 2024 | 1,304.00 | 1,310.00 | 1,293.00 | 1,301.00 | 1,301.00 | 3,271,283 |
| Sep 10, 2024 | 1,293.00 | 1,305.50 | 1,290.50 | 1,301.00 | 1,301.00 | 1,984,192 |
| Sep 9, 2024 | 1,300.00 | 1,303.50 | 1,283.50 | 1,296.00 | 1,296.00 | 3,705,198 |
| Sep 6, 2024 | 1,305.50 | 1,321.00 | 1,290.50 | 1,294.00 | 1,294.00 | 4,380,608 |
| Sep 5, 2024 | 1,311.50 | 1,315.00 | 1,286.50 | 1,302.50 | 1,302.50 | 2,804,230 |
| Sep 4, 2024 | 1,294.00 | 1,319.00 | 1,291.50 | 1,312.50 | 1,312.50 | 5,466,648 |
| Sep 3, 2024 | 1,328.50 | 1,347.04 | 1,303.00 | 1,310.50 | 1,310.50 | 4,551,707 |
| Sep 2, 2024 | 1,362.50 | 1,363.50 | 1,320.00 | 1,324.50 | 1,324.50 | 2,721,122 |
| Aug 30, 2024 | 1,372.50 | 1,380.00 | 1,363.00 | 1,363.00 | 1,363.00 | 9,090,748 |
| Aug 29, 2024 | 1,348.50 | 1,373.00 | 1,346.00 | 1,373.00 | 1,373.00 | 4,975,646 |
| Aug 28, 2024 | 1,325.00 | 1,350.50 | 1,323.00 | 1,348.00 | 1,348.00 | 3,902,487 |
| Aug 27, 2024 | 1,316.50 | 1,325.50 | 1,308.50 | 1,320.00 | 1,320.00 | 3,472,704 |
| Aug 23, 2024 | 1,317.00 | 1,320.00 | 1,301.00 | 1,312.50 | 1,312.50 | 3,681,022 |
| Aug 22, 2024 | 1,313.00 | 1,324.50 | 1,311.50 | 1,317.00 | 1,317.00 | 11,661,731 |
| Aug 21, 2024 | 1,312.00 | 1,316.00 | 1,306.49 | 1,312.50 | 1,312.50 | 4,223,081 |
| Aug 20, 2024 | 1,342.00 | 1,344.50 | 1,311.00 | 1,311.00 | 1,311.00 | 5,347,363 |
| Aug 19, 2024 | 1,320.00 | 1,342.00 | 1,310.00 | 1,339.00 | 1,339.00 | 2,868,123 |
| Aug 16, 2024 | 1,361.50 | 1,362.50 | 1,346.50 | 1,350.00 | 1,350.00 | 3,604,323 |
| Aug 15, 2024 | 1,360.50 | 1,364.50 | 1,345.50 | 1,361.00 | 1,361.00 | 3,352,547 |
| Aug 14, 2024 | 1,332.00 | 1,357.50 | 1,330.00 | 1,357.50 | 1,357.50 | 6,234,345 |
| Aug 13, 2024 | 1,316.50 | 1,323.50 | 1,301.00 | 1,323.50 | 1,323.50 | 6,916,619 |
| Aug 12, 2024 | 1,285.00 | 1,303.50 | 1,282.50 | 1,303.50 | 1,303.50 | 15,821,964 |
| Aug 9, 2024 | 1,284.50 | 1,286.00 | 1,276.00 | 1,277.50 | 1,277.50 | 4,258,678 |
| Aug 8, 2024 | 1,285.00 | 1,292.50 | 1,270.00 | 1,284.50 | 1,284.50 | 3,148,392 |
| Aug 7, 2024 | 1,277.00 | 1,294.00 | 1,268.20 | 1,293.00 | 1,293.00 | 7,818,118 |
| Aug 6, 2024 | 1,273.50 | 1,281.00 | 1,263.00 | 1,271.00 | 1,271.00 | 10,652,966 |
| Aug 5, 2024 | 1,261.50 | 1,300.50 | 1,243.50 | 1,268.50 | 1,268.50 | 22,072,594 |
| Aug 2, 2024 | 1,234.50 | 1,302.00 | 1,234.50 | 1,282.00 | 1,282.00 | 17,472,351 |
| Aug 1, 2024 | 1,338.00 | 1,349.00 | 1,278.00 | 1,285.00 | 1,285.00 | 5,809,365 |
| Jul 31, 2024 | 1,299.50 | 1,300.00 | 1,285.00 | 1,297.00 | 1,297.00 | 6,120,668 |
| Jul 30, 2024 | 1,273.50 | 1,289.50 | 1,269.50 | 1,282.00 | 1,282.00 | 4,233,770 |
| Jul 29, 2024 | 1,286.50 | 1,300.50 | 1,276.50 | 1,277.00 | 1,277.00 | 3,934,522 |
| Jul 26, 2024 | 1,244.00 | 1,272.50 | 1,244.00 | 1,272.50 | 1,272.50 | 4,234,917 |
| Jul 25, 2024 | 1,245.50 | 1,250.50 | 1,227.00 | 1,250.00 | 1,250.00 | 6,985,527 |
| Jul 24, 2024 | 1,269.00 | 1,283.50 | 1,255.00 | 1,259.50 | 1,259.50 | 3,514,124 |
| Jul 23, 2024 | 1,284.50 | 1,284.50 | 1,257.00 | 1,272.00 | 1,272.00 | 4,052,375 |
| Jul 22, 2024 | 1,271.00 | 1,282.50 | 1,267.21 | 1,277.50 | 1,277.50 | 2,504,304 |
| Jul 19, 2024 | 1,274.00 | 1,286.00 | 1,258.00 | 1,270.00 | 1,270.00 | 3,696,977 |
| Jul 18, 2024 | 1,275.00 | 1,284.50 | 1,258.00 | 1,277.50 | 1,277.50 | 3,037,879 |
| Jul 17, 2024 | 1,286.00 | 1,287.50 | 1,264.50 | 1,266.00 | 1,266.00 | 3,201,063 |
| Jul 16, 2024 | 1,274.50 | 1,287.00 | 1,265.46 | 1,285.50 | 1,285.50 | 2,738,578 |
| Jul 15, 2024 | 1,274.00 | 1,293.00 | 1,260.00 | 1,279.00 | 1,279.00 | 3,384,191 |
| Jul 12, 2024 | 1,288.00 | 1,297.00 | 1,268.00 | 1,268.00 | 1,268.00 | 3,390,779 |
| Jul 11, 2024 | 1,274.50 | 1,288.00 | 1,267.08 | 1,280.00 | 1,280.00 | 4,099,519 |
| Jul 10, 2024 | 1,271.00 | 1,281.50 | 1,260.50 | 1,280.00 | 1,280.00 | 2,575,288 |
| Jul 9, 2024 | 1,270.50 | 1,279.00 | 1,254.50 | 1,268.50 | 1,268.50 | 7,467,069 |
| Jul 8, 2024 | 1,262.50 | 1,286.50 | 1,254.50 | 1,270.50 | 1,270.50 | 3,555,415 |
| Jul 5, 2024 | 1,282.00 | 1,289.50 | 1,259.00 | 1,262.50 | 1,262.50 | 4,211,061 |
| Jul 4, 2024 | 1,283.50 | 1,291.00 | 1,269.50 | 1,278.50 | 1,278.50 | 3,527,673 |
| Jul 3, 2024 | 1,278.00 | 1,282.50 | 1,270.00 | 1,277.50 | 1,277.50 | 5,657,499 |
| Jul 2, 2024 | 1,265.00 | 1,280.00 | 1,255.00 | 1,268.00 | 1,268.00 | 5,765,652 |
| Jul 1, 2024 | 1,325.50 | 1,335.50 | 1,272.00 | 1,272.00 | 1,272.00 | 5,755,609 |
| Jun 28, 2024 | 1,329.00 | 1,336.00 | 1,319.50 | 1,320.00 | 1,320.00 | 5,491,556 |
| Jun 27, 2024 | 1,335.00 | 1,345.50 | 1,320.00 | 1,323.00 | 1,323.00 | 4,618,231 |
| Jun 26, 2024 | 1,338.00 | 1,346.50 | 1,321.50 | 1,328.00 | 1,328.00 | 4,826,686 |
| Jun 25, 2024 | 1,349.50 | 1,361.00 | 1,328.50 | 1,337.00 | 1,337.00 | 14,831,435 |
| Jun 24, 2024 | 1,326.00 | 1,358.00 | 1,317.00 | 1,352.50 | 1,352.50 | 3,743,238 |
| Jun 21, 2024 | 1,351.00 | 1,359.50 | 1,335.50 | 1,339.00 | 1,339.00 | 12,801,985 |
| Jun 20, 2024 | 1,351.00 | 1,359.00 | 1,336.50 | 1,346.50 | 1,346.50 | 4,264,404 |
| Jun 19, 2024 | 1,344.50 | 1,355.00 | 1,336.50 | 1,350.50 | 1,350.50 | 3,875,665 |
| Jun 18, 2024 | 1,346.00 | 1,357.50 | 1,343.50 | 1,345.00 | 1,345.00 | 5,679,351 |
| Jun 17, 2024 | 1,340.00 | 1,349.00 | 1,330.50 | 1,337.00 | 1,337.00 | 5,146,827 |
| Jun 14, 2024 | 1,381.50 | 1,384.00 | 1,320.00 | 1,335.00 | 1,335.00 | 4,871,535 |
| Jun 13, 2024 | 1,388.00 | 1,396.50 | 1,376.50 | 1,383.00 | 1,383.00 | 7,481,512 |
| Jun 12, 2024 | 1,391.00 | 1,400.00 | 1,383.00 | 1,388.50 | 1,388.50 | 4,021,575 |
| Jun 11, 2024 | 1,401.50 | 1,404.50 | 1,373.50 | 1,384.00 | 1,384.00 | 4,358,625 |
| Jun 10, 2024 | 1,391.00 | 1,405.50 | 1,382.50 | 1,400.00 | 1,400.00 | 5,144,757 |
| Jun 7, 2024 | 1,395.50 | 1,406.00 | 1,385.50 | 1,395.00 | 1,395.00 | 3,301,533 |
| Jun 6, 2024 | 1,403.50 | 1,410.50 | 1,383.50 | 1,394.00 | 1,394.00 | 3,097,352 |
| Jun 5, 2024 | 1,393.00 | 1,406.50 | 1,390.50 | 1,392.00 | 1,392.00 | 8,196,965 |
| Jun 4, 2024 | 1,392.00 | 1,396.00 | 1,376.50 | 1,385.00 | 1,385.00 | 5,536,266 |
| Jun 3, 2024 | 1,402.50 | 1,415.25 | 1,395.50 | 1,395.50 | 1,395.50 | 6,750,189 |
| May 31, 2024 | 1,377.50 | 1,401.00 | 1,364.50 | 1,392.00 | 1,392.00 | 9,214,812 |
| May 30, 2024 | 1,356.00 | 1,379.50 | 1,349.00 | 1,373.00 | 1,373.00 | 4,422,681 |
| May 29, 2024 | 1,365.00 | 1,380.00 | 1,352.50 | 1,362.00 | 1,362.00 | 9,234,043 |
| May 28, 2024 | 1,387.00 | 1,394.50 | 1,368.00 | 1,371.50 | 1,371.50 | 4,151,610 |
| May 24, 2024 | 1,391.50 | 1,405.50 | 1,378.00 | 1,386.00 | 1,386.00 | 3,996,196 |
| May 23, 2024 | 1,378.00 | 1,404.00 | 1,365.00 | 1,397.00 | 1,397.00 | 5,422,989 |
| May 22, 2024 | 1,387.00 | 1,395.50 | 1,373.50 | 1,373.50 | 1,373.50 | 7,363,439 |
| May 21, 2024 | 1,373.50 | 1,391.50 | 1,363.50 | 1,387.00 | 1,387.00 | 3,514,840 |
| May 20, 2024 | 1,365.00 | 1,376.50 | 1,362.50 | 1,372.00 | 1,372.00 | 2,500,856 |
| May 17, 2024 | 1,363.50 | 1,365.50 | 1,350.00 | 1,361.50 | 1,361.50 | 17,262,820 |
| May 16, 2024 | 1,371.50 | 1,378.00 | 1,354.50 | 1,364.00 | 1,364.00 | 3,187,392 |
| May 15, 2024 | 1,359.00 | 1,367.00 | 1,343.50 | 1,363.00 | 1,363.00 | 6,430,377 |
| May 14, 2024 | 1,343.50 | 1,359.00 | 1,337.00 | 1,352.00 | 1,352.00 | 8,759,233 |
| May 13, 2024 | 1,376.00 | 1,380.50 | 1,340.00 | 1,349.00 | 1,349.00 | 4,174,288 |
| May 10, 2024 | 1,400.00 | 1,406.50 | 1,383.50 | 1,394.00 | 1,394.00 | 3,484,305 |
| May 9, 2024 | 1,377.00 | 1,398.50 | 1,368.50 | 1,392.00 | 1,392.00 | 5,508,549 |
| May 8, 2024 | 1,379.50 | 1,394.00 | 1,376.50 | 1,381.50 | 1,381.50 | 6,547,258 |
| May 7, 2024 | 1,376.50 | 1,379.50 | 1,358.00 | 1,373.00 | 1,373.00 | 4,581,163 |
| May 3, 2024 | 1,335.00 | 1,368.50 | 1,321.50 | 1,361.50 | 1,361.50 | 4,436,848 |
| May 2, 2024 | 1,333.00 | 1,349.00 | 1,324.00 | 1,329.50 | 1,329.50 | 4,075,293 |
| May 1, 2024 | 1,334.00 | 1,334.50 | 1,334.50 | 1,338.00 | 1,338.00 | 2,463,722 |
| Apr 30, 2024 | 1,363.50 | 1,372.00 | 1,331.50 | 1,333.00 | 1,333.00 | 6,910,708 |
| Apr 29, 2024 | 1,348.50 | 1,360.79 | 1,348.00 | 1,355.00 | 1,355.00 | 6,166,791 |
| Apr 26, 2024 | 1,323.50 | 1,345.50 | 1,307.00 | 1,340.00 | 1,340.00 | 6,745,364 |
| Apr 25, 2024 | 1,357.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,320.00 | 9,041,658 |
| Apr 24, 2024 | 1,347.00 | 1,388.50 | 1,344.00 | 1,363.50 | 1,363.50 | 10,276,431 |
| Apr 23, 2024 | 1,322.50 | 1,343.50 | 1,317.90 | 1,340.00 | 1,340.00 | 10,480,005 |
| Apr 22, 2024 | 1,315.50 | 1,323.00 | 1,297.00 | 1,316.00 | 1,316.00 | 6,523,038 |
| Apr 19, 2024 | 1,286.50 | 1,306.00 | 1,281.00 | 1,296.00 | 1,296.00 | 7,977,550 |
| Apr 18, 2024 | 18.50 Dividend | |||||
| Apr 18, 2024 | 1,311.00 | 1,316.50 | 1,272.50 | 1,287.00 | 1,287.00 | 12,725,109 |
| Apr 17, 2024 | 1,316.00 | 1,325.50 | 1,300.50 | 1,320.00 | 1,301.50 | 4,574,640 |
| Apr 16, 2024 | 1,318.50 | 1,325.50 | 1,309.00 | 1,321.50 | 1,302.98 | 5,906,056 |
| Apr 15, 2024 | 1,326.50 | 1,352.50 | 1,322.00 | 1,337.50 | 1,318.75 | 6,369,833 |
| Apr 12, 2024 | 1,293.50 | 1,320.00 | 1,290.50 | 1,318.50 | 1,300.02 | 7,439,051 |
| Apr 11, 2024 | 1,281.00 | 1,287.50 | 1,272.05 | 1,286.00 | 1,267.98 | 7,308,710 |
| Apr 10, 2024 | 1,275.00 | 1,283.20 | 1,262.00 | 1,275.50 | 1,257.62 | 7,280,720 |
| Apr 9, 2024 | 1,343.50 | 1,345.00 | 1,263.00 | 1,277.00 | 1,259.10 | 12,537,763 |
| Apr 8, 2024 | 1,331.00 | 1,340.25 | 1,322.00 | 1,337.50 | 1,318.75 | 6,514,543 |
| Apr 5, 2024 | 1,307.00 | 1,328.50 | 1,303.50 | 1,326.00 | 1,307.42 | 8,904,552 |
| Apr 4, 2024 | 1,317.50 | 1,324.00 | 1,310.25 | 1,313.00 | 1,294.60 | 5,379,241 |
| Apr 3, 2024 | 1,328.50 | 1,334.43 | 1,302.00 | 1,320.50 | 1,301.99 | 9,447,110 |
| Apr 2, 2024 | 1,354.50 | 1,361.50 | 1,326.50 | 1,331.00 | 1,312.35 | 7,158,300 |
| Mar 28, 2024 | 1,355.00 | 1,356.50 | 1,344.00 | 1,349.50 | 1,330.59 | 6,976,596 |
| Mar 27, 2024 | 1,363.50 | 1,370.50 | 1,353.50 | 1,353.50 | 1,334.53 | 4,186,592 |
| Mar 26, 2024 | 1,360.00 | 1,373.00 | 1,359.97 | 1,369.00 | 1,349.81 | 5,669,024 |
| Mar 25, 2024 | 1,363.50 | 1,378.00 | 1,358.50 | 1,360.00 | 1,340.94 | 5,847,219 |
| Mar 22, 2024 | 1,355.50 | 1,369.50 | 1,348.50 | 1,363.50 | 1,344.39 | 4,181,990 |
| Mar 21, 2024 | 1,343.50 | 1,360.50 | 1,338.00 | 1,351.50 | 1,332.56 | 5,128,668 |
| Mar 20, 2024 | 1,328.00 | 1,342.50 | 1,322.50 | 1,336.00 | 1,317.28 | 9,873,916 |
| Mar 19, 2024 | 1,307.50 | 1,330.50 | 1,302.26 | 1,327.50 | 1,308.89 | 6,335,510 |
| Mar 18, 2024 | 1,297.50 | 1,314.00 | 1,292.00 | 1,305.00 | 1,286.71 | 3,453,297 |
| Mar 15, 2024 | 1,294.50 | 1,298.50 | 1,280.00 | 1,295.00 | 1,276.85 | 14,529,753 |
| Mar 14, 2024 | 1,293.00 | 1,304.00 | 1,291.00 | 1,294.50 | 1,276.36 | 5,791,975 |
| Mar 13, 2024 | 1,285.50 | 1,294.00 | 1,277.50 | 1,290.50 | 1,272.41 | 5,082,459 |
| Mar 12, 2024 | 1,277.50 | 1,285.25 | 1,270.00 | 1,282.50 | 1,264.53 | 8,623,482 |
| Mar 11, 2024 | 1,258.00 | 1,264.50 | 1,250.50 | 1,260.00 | 1,242.34 | 6,358,919 |
| Mar 8, 2024 | 1,273.00 | 1,274.00 | 1,235.00 | 1,258.00 | 1,240.37 | 5,668,057 |
| Mar 7, 2024 | 1,277.00 | 1,280.00 | 1,271.75 | 1,272.00 | 1,254.17 | 5,727,460 |
| Mar 6, 2024 | 1,283.50 | 1,285.02 | 1,264.50 | 1,276.00 | 1,258.12 | 4,688,928 |
| Mar 5, 2024 | 1,259.00 | 1,285.50 | 1,257.00 | 1,280.00 | 1,262.06 | 5,958,124 |
| Mar 4, 2024 | 1,255.00 | 1,265.50 | 1,250.00 | 1,260.00 | 1,242.34 | 4,122,762 |
| Mar 1, 2024 | 1,252.00 | 1,259.50 | 1,245.00 | 1,250.00 | 1,232.48 | 7,319,538 |
| Feb 29, 2024 | 1,230.50 | 1,247.00 | 1,222.50 | 1,242.00 | 1,224.59 | 12,566,949 |
| Feb 28, 2024 | 1,233.50 | 1,242.00 | 1,228.00 | 1,229.50 | 1,212.27 | 9,670,285 |
| Feb 27, 2024 | 1,254.50 | 1,256.50 | 1,225.75 | 1,235.50 | 1,218.18 | 3,812,473 |
| Feb 26, 2024 | 1,240.00 | 1,258.00 | 1,238.50 | 1,256.00 | 1,238.40 | 4,742,433 |
| Feb 23, 2024 | 1,235.50 | 1,250.00 | 1,232.00 | 1,240.50 | 1,223.11 | 11,372,471 |
| Feb 22, 2024 | 1,243.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,214.73 | 6,390,567 |
| Feb 21, 2024 | 1,267.00 | 1,267.00 | 1,208.50 | 1,241.50 | 1,224.10 | 15,158,113 |
| Feb 20, 2024 | 1,248.00 | 1,262.00 | 1,238.00 | 1,253.00 | 1,235.44 | 6,010,268 |
| Feb 19, 2024 | 1,243.00 | 1,256.50 | 1,238.00 | 1,248.00 | 1,230.51 | 2,510,368 |
| Feb 16, 2024 | 1,225.50 | 1,246.00 | 1,224.00 | 1,242.00 | 1,224.59 | 9,143,526 |
| Feb 15, 2024 | 1,230.00 | 1,250.00 | 1,223.50 | 1,225.00 | 1,207.83 | 8,292,308 |
| Feb 14, 2024 | 1,212.00 | 1,232.00 | 1,208.50 | 1,230.00 | 1,212.76 | 14,007,418 |
| Feb 13, 2024 | 1,222.00 | 1,226.50 | 1,210.00 | 1,212.50 | 1,195.51 | 5,182,328 |
| Feb 12, 2024 | 1,213.50 | 1,225.25 | 1,208.50 | 1,224.00 | 1,206.85 | 5,000,524 |
| Feb 9, 2024 | 1,197.00 | 1,210.31 | 1,197.00 | 1,209.50 | 1,192.55 | 4,194,958 |
| Feb 8, 2024 | 1,198.50 | 1,202.50 | 1,189.00 | 1,195.00 | 1,178.25 | 6,792,438 |
| Feb 7, 2024 | 1,206.00 | 1,210.76 | 1,194.87 | 1,198.50 | 1,181.70 | 4,364,194 |
| Feb 6, 2024 | 1,189.00 | 1,216.00 | 1,188.50 | 1,205.50 | 1,188.60 | 6,824,582 |
| Feb 5, 2024 | 1,171.50 | 1,185.00 | 1,169.50 | 1,179.00 | 1,162.48 | 3,442,213 |
| Feb 2, 2024 | 1,180.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,155.57 | 4,392,369 |
| Feb 1, 2024 | 1,179.50 | 1,187.50 | 1,169.00 | 1,169.50 | 1,153.11 | 4,747,961 |
| Jan 31, 2024 | 1,189.00 | 1,192.50 | 1,176.00 | 1,177.00 | 1,160.50 | 6,370,946 |
| Jan 30, 2024 | 1,184.50 | 1,200.65 | 1,179.50 | 1,186.00 | 1,169.38 | 7,849,362 |
| Jan 29, 2024 | 1,180.00 | 1,196.00 | 1,180.00 | 1,182.50 | 1,165.93 | 4,037,142 |
| Jan 26, 2024 | 1,179.00 | 1,181.00 | 1,164.00 | 1,168.00 | 1,151.63 | 4,085,588 |
| Jan 25, 2024 | 1,176.50 | 1,183.50 | 1,167.00 | 1,182.00 | 1,165.43 | 6,280,639 |
| Jan 24, 2024 | 1,174.50 | 1,182.50 | 1,162.00 | 1,176.50 | 1,160.01 | 4,006,382 |
| Jan 23, 2024 | 1,170.00 | 1,170.00 | 1,147.50 | 1,164.00 | 1,147.69 | 6,039,079 |
| Jan 22, 2024 | 1,182.00 | 1,182.86 | 1,161.50 | 1,167.50 | 1,151.14 | 6,206,440 |
| Jan 19, 2024 | 1,183.50 | 1,191.50 | 1,170.81 | 1,174.00 | 1,157.55 | 3,638,054 |
| Jan 18, 2024 | 1,178.00 | 1,184.00 | 1,162.00 | 1,178.50 | 1,161.98 | 7,118,786 |
| Jan 17, 2024 | 1,178.50 | 1,192.50 | 1,172.00 | 1,192.00 | 1,175.29 | 5,129,319 |
| Jan 16, 2024 | 1,179.50 | 1,187.50 | 1,173.50 | 1,181.00 | 1,164.45 | 6,771,354 |
| Jan 15, 2024 | 1,185.57 | 1,194.50 | 1,172.00 | 1,178.00 | 1,161.49 | 5,493,723 |
| Jan 12, 2024 | 1,172.00 | 1,191.00 | 1,170.50 | 1,189.50 | 1,172.83 | 12,538,645 |
| Jan 11, 2024 | 1,158.50 | 1,171.50 | 1,156.00 | 1,163.50 | 1,147.19 | 8,494,436 |
| Jan 10, 2024 | 1,145.50 | 1,164.50 | 1,139.00 | 1,155.50 | 1,139.31 | 5,950,265 |
| Jan 9, 2024 | 1,149.00 | 1,164.00 | 1,140.00 | 1,146.50 | 1,130.43 | 6,917,546 |
| Jan 8, 2024 | 1,149.00 | 1,161.50 | 1,144.00 | 1,145.00 | 1,128.95 | 4,583,019 |
| Jan 5, 2024 | 1,153.00 | 1,156.50 | 1,144.50 | 1,153.00 | 1,136.84 | 4,282,192 |
| Jan 4, 2024 | 1,139.00 | 1,159.50 | 1,135.56 | 1,155.50 | 1,139.31 | 6,488,481 |
| Jan 3, 2024 | 1,117.00 | 1,134.50 | 1,117.00 | 1,134.00 | 1,118.11 | 4,973,585 |
| Jan 2, 2024 | 1,115.50 | 1,131.00 | 1,113.90 | 1,116.00 | 1,100.36 | 4,781,214 |
| Dec 29, 2023 | 1,100.00 | 1,113.00 | 1,098.00 | 1,110.50 | 1,094.94 | 2,024,128 |
| Dec 28, 2023 | 1,093.50 | 1,109.50 | 1,092.50 | 1,101.50 | 1,086.06 | 2,606,395 |
| Dec 27, 2023 | 1,090.50 | 1,099.50 | 1,083.00 | 1,095.00 | 1,079.65 | 2,383,529 |
| Dec 22, 2023 | 1,086.00 | 1,096.16 | 1,085.00 | 1,090.00 | 1,074.72 | 1,328,279 |
| Dec 21, 2023 | 1,085.50 | 1,096.50 | 1,080.00 | 1,093.50 | 1,078.17 | 2,967,263 |
| Dec 20, 2023 | 1,069.50 | 1,090.50 | 1,058.50 | 1,087.00 | 1,071.77 | 14,353,792 |
| Dec 19, 2023 | 1,067.50 | 1,075.50 | 1,055.00 | 1,065.00 | 1,050.07 | 3,875,640 |
| Dec 18, 2023 | 1,063.50 | 1,072.50 | 1,051.50 | 1,068.50 | 1,053.52 | 3,734,811 |
| Dec 15, 2023 | 1,049.50 | 1,065.00 | 1,043.50 | 1,058.00 | 1,043.17 | 11,119,690 |
| Dec 14, 2023 | 1,051.00 | 1,072.50 | 1,028.00 | 1,046.00 | 1,031.34 | 7,623,012 |
| Dec 13, 2023 | 1,074.00 | 1,078.50 | 1,050.00 | 1,066.00 | 1,051.06 | 11,685,982 |
| Dec 12, 2023 | 1,045.50 | 1,058.00 | 1,036.00 | 1,056.50 | 1,041.69 | 8,974,926 |
| Dec 11, 2023 | 1,044.50 | 1,052.00 | 1,036.00 | 1,042.50 | 1,027.89 | 3,615,505 |
| Dec 8, 2023 | 1,023.00 | 1,042.50 | 1,012.50 | 1,042.50 | 1,027.89 | 4,759,840 |
| Dec 7, 2023 | 1,028.00 | 1,037.50 | 1,019.00 | 1,019.00 | 1,004.72 | 3,884,523 |
| Dec 6, 2023 | 1,047.50 | 1,052.50 | 1,031.00 | 1,031.00 | 1,016.55 | 4,610,683 |
| Dec 5, 2023 | 1,040.00 | 1,053.50 | 1,031.50 | 1,044.50 | 1,029.86 | 3,957,236 |
| Dec 4, 2023 | 1,052.50 | 1,066.00 | 1,044.50 | 1,047.00 | 1,032.33 | 3,247,221 |
| Dec 1, 2023 | 1,054.50 | 1,065.50 | 1,052.50 | 1,059.50 | 1,044.65 | 4,079,147 |
| Nov 30, 2023 | 1,039.50 | 1,054.00 | 1,035.00 | 1,050.00 | 1,035.28 | 18,534,771 |
| Nov 29, 2023 | 1,047.50 | 1,049.50 | 1,034.00 | 1,035.00 | 1,020.49 | 3,569,044 |
| Nov 28, 2023 | 1,046.00 | 1,053.50 | 1,039.82 | 1,050.50 | 1,035.78 | 5,972,403 |
| Nov 27, 2023 | 1,068.00 | 1,076.50 | 1,045.00 | 1,049.50 | 1,034.79 | 6,395,098 |
| Nov 24, 2023 | 1,069.50 | 1,077.50 | 1,063.50 | 1,068.00 | 1,053.03 | 2,471,069 |
| Nov 23, 2023 | 1,072.00 | 1,074.80 | 1,065.50 | 1,072.00 | 1,056.98 | 2,113,737 |
| Nov 22, 2023 | 1,069.50 | 1,076.00 | 1,058.50 | 1,061.00 | 1,046.13 | 3,466,942 |
| Nov 21, 2023 | 1,061.50 | 1,069.50 | 1,052.50 | 1,065.50 | 1,050.57 | 5,863,070 |
| Nov 20, 2023 | 1,054.50 | 1,068.15 | 1,047.50 | 1,061.00 | 1,046.13 | 6,301,812 |
| Nov 17, 2023 | 1,058.00 | 1,067.50 | 1,052.50 | 1,055.50 | 1,040.71 | 9,120,862 |
| Nov 16, 2023 | 1,066.30 | 1,073.50 | 1,059.00 | 1,062.00 | 1,047.12 | 11,829,304 |
| Nov 15, 2023 | 1,069.50 | 1,081.00 | 1,063.00 | 1,068.00 | 1,053.03 | 12,360,246 |
| Nov 14, 2023 | 1,108.50 | 1,108.50 | 1,071.00 | 1,073.00 | 1,057.96 | 5,813,942 |
| Nov 13, 2023 | 1,108.50 | 1,117.00 | 1,094.50 | 1,108.00 | 1,092.47 | 5,583,461 |
| Nov 10, 2023 | 1,094.50 | 1,114.00 | 1,085.00 | 1,103.50 | 1,088.03 | 4,797,330 |
| Nov 9, 2023 | 1,084.00 | 1,092.50 | 1,077.50 | 1,090.00 | 1,074.72 | 4,528,132 |
| Nov 8, 2023 | 1,078.00 | 1,088.50 | 1,070.00 | 1,083.00 | 1,067.82 | 7,746,112 |
| Nov 7, 2023 | 1,079.00 | 1,084.50 | 1,072.00 | 1,079.50 | 1,064.37 | 4,560,105 |
| Nov 6, 2023 | 1,078.00 | 1,093.00 | 1,073.00 | 1,076.50 | 1,061.41 | 5,259,752 |
| Nov 3, 2023 | 1,105.50 | 1,112.50 | 1,072.50 | 1,082.00 | 1,066.84 | 5,909,696 |
| Nov 2, 2023 | 1,121.00 | 1,129.00 | 1,099.00 | 1,105.50 | 1,090.01 | 12,035,190 |
| Nov 1, 2023 | 1,108.50 | 1,120.00 | 1,098.00 | 1,117.50 | 1,101.84 | 7,257,869 |
| Oct 31, 2023 | 1,107.50 | 1,113.50 | 1,085.00 | 1,104.00 | 1,088.53 | 9,313,996 |
| Oct 30, 2023 | 1,091.50 | 1,111.00 | 1,088.50 | 1,103.00 | 1,087.54 | 7,907,957 |
| Oct 27, 2023 | 1,101.00 | 1,108.00 | 1,082.00 | 1,084.00 | 1,068.81 | 4,192,130 |
| Oct 26, 2023 | 1,097.00 | 1,112.00 | 1,086.00 | 1,096.50 | 1,081.13 | 8,802,573 |
| Oct 25, 2023 | 1,075.00 | 1,101.00 | 1,071.00 | 1,095.50 | 1,080.15 | 6,930,484 |
| Oct 24, 2023 | 1,066.00 | 1,082.00 | 1,062.50 | 1,077.50 | 1,062.40 | 4,138,553 |
| Oct 23, 2023 | 1,057.50 | 1,069.00 | 1,048.00 | 1,068.00 | 1,053.03 | 4,078,459 |
Related Tickers
RR.L Rolls-Royce Holdings plc
560.20
-0.18%
QQ.L QinetiQ Group plc
462.00
-1.32%
RHM.DE Rheinmetall AG
491.80
-0.47%
HO.PA Thales S.A.
150.90
-2.01%
SAAB-B.ST Saab AB (publ)
237.65
-0.79%
RRl.XC
AIR.PA Airbus SE
140.28
-0.68%
GD General Dynamics Corporation
305.99
-0.68%
NOC Northrop Grumman Corporation
520.20
-1.78%
LDO.MI Leonardo S.p.a.
21.91
-0.95%