Skip to main content
logo
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,297.00
-10.00 (-0.43%)
Mar 16, 2026, 10:06 AM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,295.002,315.002,272.002,307.002,307.000.39%5,131,630
Mar 12, 20262,247.002,313.002,246.002,298.002,298.003.14%7,898,725
Mar 11, 20262,244.002,244.002,179.002,228.002,228.00-0.93%5,620,503
Mar 10, 20262,259.002,263.002,206.002,249.002,249.00-0.44%6,598,528
Mar 9, 20262,195.002,268.002,179.002,259.002,259.002.03%6,497,872
Mar 6, 20262,166.002,226.002,166.002,214.002,214.002.98%5,338,162
Mar 5, 20262,292.002,294.002,142.002,150.002,150.00-5.24%12,291,729
Mar 4, 20262,195.002,283.002,193.002,269.002,269.002.21%6,957,162
Mar 3, 20262,250.002,255.002,184.002,220.002,220.00-0.94%7,989,519
Mar 2, 20262,239.002,288.002,189.002,241.002,241.006.11%14,834,493
Feb 27, 20262,130.002,143.002,111.002,112.002,112.00-0.28%15,342,230
Feb 26, 20262,109.002,130.002,092.002,118.002,118.000.57%3,778,467
Feb 25, 20262,149.002,149.002,103.002,106.002,106.00-1.63%5,013,088
Feb 24, 20262,136.002,151.002,104.002,141.002,141.000.19%6,893,540
Feb 23, 20262,145.002,150.002,119.002,137.002,137.00-1.29%4,309,508
Feb 20, 20262,170.002,178.002,139.002,165.002,165.000.09%8,950,420
Feb 19, 20262,117.002,166.002,088.002,163.002,163.002.51%8,301,034
Feb 18, 20262,075.002,156.002,075.002,110.002,110.003.99%11,416,227
Feb 17, 20262,037.002,037.002,001.002,029.002,029.00-5,862,888
Feb 16, 20261,980.002,035.271,976.002,029.002,029.003.10%6,001,732
Feb 13, 20261,929.501,982.001,929.501,968.001,968.002.23%4,518,320
Feb 12, 20261,947.001,949.501,914.501,925.001,925.00-0.03%3,604,029
Feb 11, 20261,913.001,937.001,895.501,925.501,925.500.08%3,405,883
Feb 10, 20261,944.001,950.501,911.001,924.001,924.00-1.00%3,831,217
Feb 9, 20261,888.501,943.501,880.501,943.501,943.503.43%6,676,432
Feb 6, 20261,846.501,881.501,838.501,879.001,879.001.21%5,616,150
Feb 5, 20261,850.501,883.001,837.501,856.501,856.50-0.96%6,827,196
Feb 4, 20261,939.501,953.501,874.501,874.501,874.50-2.95%6,043,392
Feb 3, 20261,937.501,948.001,910.001,931.501,931.500.49%4,295,233
Feb 2, 20261,901.001,945.001,900.001,922.001,922.00-2.63%4,970,247
Jan 30, 20261,956.501,987.001,955.001,974.001,974.000.03%4,119,133
Jan 29, 20261,997.001,999.501,967.001,973.501,973.50-1.10%4,148,501
Jan 28, 20261,831.002,033.001,975.501,995.501,995.50-0.82%7,913,949
Jan 27, 20261,990.002,012.001,975.002,012.002,012.001.98%4,590,715
Jan 26, 20262,041.002,050.001,958.001,973.001,973.00-2.66%4,101,344
Jan 23, 20261,984.002,032.001,978.502,027.002,027.002.12%5,900,806
Jan 22, 20262,033.002,080.001,980.001,985.001,985.00-3.73%6,900,025
Jan 21, 20262,055.002,081.002,035.002,062.002,062.00-0.19%8,024,872
Jan 20, 20262,062.002,081.002,045.002,066.002,066.00-0.96%6,695,469
Jan 19, 20262,114.002,159.002,080.002,086.002,086.00-0.10%4,779,996
Jan 16, 20262,054.002,088.002,054.002,088.002,088.002.30%5,888,702
Jan 15, 20262,038.002,052.002,027.002,041.002,041.000.15%4,190,438
Jan 14, 20262,080.002,086.002,015.002,038.002,038.00-1.64%8,382,995
Jan 13, 20262,068.002,113.002,059.002,072.002,072.00-1.00%7,026,239
Jan 12, 20262,084.002,119.002,075.002,093.002,093.001.95%7,028,824
Jan 9, 20262,032.002,074.002,026.002,053.002,053.001.48%7,349,397
Jan 8, 20262,040.002,069.002,013.002,023.002,023.005.04%9,605,228
Jan 7, 20261,886.001,939.501,885.001,926.001,926.002.37%6,269,757
Jan 6, 20261,855.501,895.001,841.001,881.501,881.501.65%7,819,701
Jan 5, 20261,797.501,851.001,796.001,851.001,851.005.53%8,561,948