BAE Systems plc BA.
LSE · United Kingdom · Electronic Technology
GBp 1,948.66-8.85 (-0.45%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,945.00 | -0.64% | GBp 1,949.50 | GBp 1,972.00 | GBp 1,937.00 | 585.44K |
| 2026-09-30 | GBp 1,957.50 | +0.51% | GBp 1,960.00 | GBp 1,979.01 | GBp 1,943.00 | 4.83M |
| 2026-09-29 | GBp 1,947.50 | -0.92% | GBp 1,966.50 | GBp 1,979.50 | GBp 1,942.50 | 3.43M |
| 2026-09-28 | GBp 1,965.50 | -0.33% | GBp 1,971.00 | GBp 1,993.00 | GBp 1,959.50 | 2.32M |
| 2026-09-25 | GBp 1,972.00 | -1.03% | GBp 1,985.00 | GBp 1,994.28 | GBp 1,958.00 | 2.85M |
| 2026-09-24 | GBp 1,992.50 | -1.51% | GBp 2,018.00 | GBp 2,019.00 | GBp 1,986.50 | 4.99M |
| 2026-09-23 | GBp 2,023.00 | +1.51% | GBp 2,003.00 | GBp 2,040.00 | GBp 1,989.50 | 4.96M |
| 2026-09-22 | GBp 1,993.00 | -2.78% | GBp 2,041.00 | GBp 2,054.00 | GBp 1,987.00 | 12.39M |
| 2026-09-21 | GBp 2,050.00 | +1.23% | GBp 2,024.00 | GBp 2,051.00 | GBp 2,012.00 | 3.85M |
| 2026-09-18 | GBp 2,025.00 | -0.88% | GBp 2,045.00 | GBp 2,065.00 | GBp 2,024.80 | 11.47M |
| 2026-09-17 | GBp 2,043.00 | +0.69% | GBp 2,045.00 | GBp 2,070.00 | GBp 2,024.00 | 11.16M |
| 2026-09-16 | GBp 2,029.00 | +1.15% | GBp 2,019.00 | GBp 2,037.00 | GBp 1,994.50 | 8.13M |
| 2026-09-15 | GBp 2,006.00 | +3.40% | GBp 1,945.00 | GBp 2,006.00 | GBp 1,932.00 | 8.67M |
| 2026-09-14 | GBp 1,940.00 | +2.21% | GBp 1,900.00 | GBp 1,954.00 | GBp 1,900.00 | 3.70M |
| 2026-09-11 | GBp 1,898.00 | -1.33% | GBp 1,920.00 | GBp 1,940.00 | GBp 1,867.00 | 6.97M |
| 2026-09-10 | GBp 1,923.50 | +1.32% | GBp 1,898.00 | GBp 1,923.50 | GBp 1,884.32 | 3.64M |
| 2026-09-09 | GBp 1,898.50 | -2.32% | GBp 1,912.50 | GBp 1,930.00 | GBp 1,894.50 | 6.48M |
| 2026-09-08 | GBp 1,943.50 | -0.18% | GBp 1,957.00 | GBp 1,965.00 | GBp 1,934.50 | 3.74M |
| 2026-09-07 | GBp 1,947.00 | -0.49% | GBp 1,956.00 | GBp 1,976.50 | GBp 1,946.50 | 2.37M |
| 2026-09-04 | GBp 1,956.50 | -1.14% | GBp 1,976.50 | GBp 1,983.50 | GBp 1,954.00 | 7.27M |
| 2026-09-03 | GBp 1,979.00 | -0.43% | GBp 1,981.50 | GBp 1,989.50 | GBp 1,959.45 | 3.30M |
| 2026-09-02 | GBp 1,987.50 | -1.46% | GBp 2,013.00 | GBp 2,017.00 | GBp 1,978.50 | 4.01M |
| 2026-09-01 | GBp 2,017.00 | -1.32% | GBp 2,044.00 | GBp 2,044.00 | GBp 1,995.00 | 5.27M |
| 2026-08-28 | GBp 2,044.00 | -2.29% | GBp 2,096.00 | GBp 2,102.00 | GBp 2,030.98 | 8.83M |
| 2026-08-27 | GBp 2,092.00 | +0.19% | GBp 2,098.00 | GBp 2,118.00 | GBp 2,060.00 | 5.40M |
| 2026-08-26 | GBp 2,088.00 | -0.48% | GBp 2,080.00 | GBp 2,115.00 | GBp 2,067.00 | 6.43M |
| 2026-08-25 | GBp 2,098.00 | +0.05% | GBp 2,104.00 | GBp 2,124.00 | GBp 2,095.00 | 6.16M |
| 2026-08-24 | GBp 2,097.00 | -1.36% | GBp 2,119.00 | GBp 2,130.00 | GBp 2,090.00 | 2.93M |
| 2026-08-21 | GBp 2,126.00 | -0.89% | GBp 2,129.00 | GBp 2,135.00 | GBp 2,117.00 | 3.87M |
| 2026-08-20 | GBp 2,145.00 | -0.69% | GBp 2,164.00 | GBp 2,175.00 | GBp 2,137.00 | 3.71M |
| 2026-08-19 | GBp 2,160.00 | -2.92% | GBp 2,228.00 | GBp 2,238.00 | GBp 2,157.00 | 5.96M |
| 2026-08-18 | GBp 2,225.00 | -0.49% | GBp 2,230.00 | GBp 2,238.00 | GBp 2,205.00 | 4.15M |
| 2026-08-17 | GBp 2,236.00 | -0.97% | GBp 2,254.00 | GBp 2,267.00 | GBp 2,236.00 | 8.25M |
| 2026-08-14 | GBp 2,258.00 | +0.98% | GBp 2,244.00 | GBp 2,272.00 | GBp 2,241.00 | 9.76M |
| 2026-08-13 | GBp 2,236.00 | -1.50% | GBp 2,271.00 | GBp 2,282.00 | GBp 2,232.00 | 5.28M |
| 2026-08-12 | GBp 2,270.00 | +1.79% | GBp 2,230.00 | GBp 2,274.00 | GBp 2,229.00 | 4.07M |
| 2026-08-11 | GBp 2,230.00 | -0.62% | GBp 2,243.00 | GBp 2,251.00 | GBp 2,223.00 | 3.95M |
| 2026-08-10 | GBp 2,244.00 | +1.08% | GBp 2,203.00 | GBp 2,251.00 | GBp 2,198.00 | 3.43M |
| 2026-08-07 | GBp 2,220.00 | +0.91% | GBp 2,202.00 | GBp 2,249.00 | GBp 2,201.00 | 4.40M |
| 2026-08-06 | GBp 2,200.00 | +2.04% | GBp 2,172.00 | GBp 2,216.00 | GBp 2,160.00 | 6.15M |
| 2026-08-05 | GBp 2,156.00 | -1.28% | GBp 2,203.00 | GBp 2,220.00 | GBp 2,156.00 | 9.57M |
| 2026-08-04 | GBp 2,184.00 | +1.91% | GBp 2,164.00 | GBp 2,209.00 | GBp 2,163.00 | 4.85M |
| 2026-08-03 | GBp 2,143.00 | +2.34% | GBp 2,133.00 | GBp 2,147.00 | GBp 2,097.00 | 9.84M |
| 2026-07-31 | GBp 2,094.00 | +2.15% | GBp 2,062.00 | GBp 2,136.00 | GBp 2,050.00 | 6.15M |
| 2026-07-30 | GBp 2,050.00 | +1.49% | GBp 2,050.00 | GBp 2,071.00 | GBp 1,991.00 | 5.41M |
| 2026-07-29 | GBp 2,020.00 | -0.25% | GBp 1,990.00 | GBp 2,049.36 | GBp 1,983.00 | 4.39M |
| 2026-07-28 | GBp 2,025.00 | +1.25% | GBp 2,018.00 | GBp 2,053.00 | GBp 2,013.00 | 9.24M |
| 2026-07-27 | GBp 2,000.00 | +1.47% | GBp 1,982.00 | GBp 2,010.00 | GBp 1,952.00 | 11.61M |
| 2026-07-24 | GBp 1,971.00 | +0.31% | GBp 1,955.00 | GBp 1,974.50 | GBp 1,947.50 | 2.20M |
| 2026-07-23 | GBp 1,965.00 | +2.13% | GBp 1,924.50 | GBp 1,996.00 | GBp 1,914.50 | 10.53M |
| 2026-07-22 | GBp 1,924.00 | +0.79% | GBp 1,903.50 | GBp 1,939.50 | GBp 1,899.00 | 3.68M |
| 2026-07-21 | GBp 1,909.00 | +1.81% | GBp 1,889.50 | GBp 1,944.00 | GBp 1,688.00 | 6.25M |
| 2026-07-20 | GBp 1,875.00 | -0.27% | GBp 1,878.50 | GBp 1,904.50 | GBp 1,872.00 | 5.03M |
| 2026-07-17 | GBp 1,880.00 | +2.51% | GBp 1,818.00 | GBp 1,890.50 | GBp 1,817.00 | 5.58M |
| 2026-07-16 | GBp 1,834.00 | +1.16% | GBp 1,796.50 | GBp 1,834.00 | GBp 1,780.50 | 3.54M |
| 2026-07-15 | GBp 1,813.00 | -2.16% | GBp 1,832.00 | GBp 1,841.00 | GBp 1,670.00 | 5.37M |
| 2026-07-14 | GBp 1,853.00 | +0.27% | GBp 1,858.50 | GBp 1,865.50 | GBp 1,814.50 | 3.50M |
| 2026-07-13 | GBp 1,848.00 | -0.16% | GBp 1,853.00 | GBp 1,864.25 | GBp 1,841.10 | 10.15M |
| 2026-07-10 | GBp 1,851.00 | +0.65% | GBp 1,848.00 | GBp 1,855.00 | GBp 1,564.00 | 3.45M |
| 2026-07-09 | GBp 1,839.00 | -4.50% | GBp 1,918.00 | GBp 1,936.00 | GBp 1,839.00 | 5.57M |
| 2026-07-08 | GBp 1,925.72 | -2.30% | GBp 1,962.50 | GBp 1,982.00 | GBp 1,912.50 | 4.89M |
| 2026-07-07 | GBp 1,971.00 | -2.67% | GBp 2,018.00 | GBp 2,047.00 | GBp 1,968.85 | 9.66M |
| 2026-07-06 | GBp 2,025.00 | +2.20% | GBp 1,990.00 | GBp 2,037.00 | GBp 1,985.50 | 7.25M |
| 2026-07-03 | GBp 1,981.50 | -0.05% | GBp 1,998.50 | GBp 2,002.00 | GBp 1,959.00 | 3.21M |
| 2026-07-02 | GBp 1,982.50 | +5.45% | GBp 1,874.00 | GBp 2,006.00 | GBp 1,870.00 | 7.43M |
| 2026-07-01 | GBp 1,880.00 | +1.95% | GBp 1,849.00 | GBp 1,896.50 | GBp 1,842.00 | 5.73M |
| 2026-06-30 | GBp 1,844.00 | +1.99% | GBp 1,810.50 | GBp 1,847.00 | GBp 1,804.53 | 7.40M |
| 2026-06-29 | GBp 1,808.00 | 0.00% | GBp 1,793.50 | GBp 1,810.50 | GBp 1,773.00 | 5.13M |
| 2026-06-26 | GBp 1,808.00 | +0.89% | GBp 1,791.50 | GBp 1,808.50 | GBp 1,758.00 | 6.44M |
| 2026-06-25 | GBp 1,792.00 | -1.78% | GBp 1,820.50 | GBp 1,824.50 | GBp 1,737.00 | 16.00M |
| 2026-06-24 | GBp 1,824.50 | -0.03% | GBp 1,837.50 | GBp 1,840.50 | GBp 1,552.00 | 7.35M |
| 2026-06-23 | GBp 1,825.00 | +0.77% | GBp 1,811.00 | GBp 2,031.00 | GBp 1,802.50 | 5.89M |
| 2026-06-22 | GBp 1,811.00 | -1.92% | GBp 1,819.00 | GBp 1,840.00 | GBp 1,783.00 | 9.13M |
| 2026-06-19 | GBp 1,846.50 | +0.35% | GBp 1,855.00 | GBp 1,868.50 | GBp 1,841.00 | 17.43M |
| 2026-06-18 | GBp 1,840.00 | -1.34% | GBp 1,854.00 | GBp 1,868.00 | GBp 1,680.00 | 9.40M |
| 2026-06-17 | GBp 1,865.00 | +0.24% | GBp 1,872.00 | GBp 2,139.00 | GBp 1,581.00 | 4.72M |
| 2026-06-16 | GBp 1,860.50 | +2.20% | GBp 1,838.00 | GBp 1,878.00 | GBp 1,831.50 | 6.00M |
| 2026-06-15 | GBp 1,820.50 | -4.74% | GBp 1,918.50 | GBp 1,922.00 | GBp 1,529.00 | 14.50M |
| 2026-06-12 | GBp 1,911.00 | -1.62% | GBp 1,958.50 | GBp 1,962.50 | GBp 1,884.00 | 6.63M |
| 2026-06-11 | GBp 1,942.50 | +0.13% | GBp 1,938.00 | GBp 1,977.50 | GBp 1,928.45 | 8.46M |
| 2026-06-10 | GBp 1,940.00 | +0.34% | GBp 1,941.50 | GBp 1,965.00 | GBp 1,921.50 | 3.39M |
| 2026-06-09 | GBp 1,933.50 | -1.02% | GBp 1,952.50 | GBp 2,125.00 | GBp 1,926.00 | 4.53M |
| 2026-06-08 | GBp 1,953.50 | +1.19% | GBp 1,907.50 | GBp 1,966.50 | GBp 1,900.00 | 4.11M |
| 2026-06-05 | GBp 1,930.50 | +0.76% | GBp 1,924.00 | GBp 1,953.50 | GBp 1,921.43 | 3.35M |
| 2026-06-04 | GBp 1,916.00 | +0.84% | GBp 1,900.00 | GBp 1,923.50 | GBp 1,883.50 | 4.41M |
| 2026-06-03 | GBp 1,900.00 | -0.45% | GBp 1,894.00 | GBp 1,921.00 | GBp 1,888.00 | 3.88M |
| 2026-06-02 | GBp 1,908.50 | -0.65% | GBp 1,933.00 | GBp 1,944.00 | GBp 1,893.50 | 3.16M |
| 2026-06-01 | GBp 1,921.00 | -5.04% | GBp 2,012.00 | GBp 2,020.00 | GBp 1,911.50 | 4.98M |
| 2026-05-29 | GBp 2,023.00 | +0.20% | GBp 2,029.00 | GBp 2,046.00 | GBp 2,018.98 | 11.58M |
| 2026-05-28 | GBp 2,019.00 | +2.72% | GBp 1,964.50 | GBp 2,027.00 | GBp 1,964.50 | 7.00M |