BAE Systems plc (LON:BA)
London · Delayed Price · Currency is GBP · Price in GBX 1,807.00
+0.50 (0.03%)
Nov 14, 2025, 6:03 PM BST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,784.00 | 1,808.00 | 1,769.00 | 1,807.00 | 1,807.00 | 0.03% | 3,878,525 |
| Nov 13, 2025 | 1,794.50 | 1,807.50 | 1,787.00 | 1,806.50 | 1,806.50 | 0.81% | 4,377,252 |
| Nov 12, 2025 | 1,786.00 | 1,820.00 | 1,784.50 | 1,792.00 | 1,792.00 | -0.39% | 5,284,571 |
| Nov 11, 2025 | 1,824.50 | 1,833.00 | 1,798.00 | 1,799.00 | 1,799.00 | -1.26% | 3,139,282 |
| Nov 10, 2025 | 1,822.00 | 1,833.00 | 1,813.50 | 1,822.00 | 1,822.00 | 0.83% | 4,128,693 |
| Nov 7, 2025 | 1,799.50 | 1,809.00 | 1,787.50 | 1,807.00 | 1,807.00 | -0.22% | 2,617,203 |
| Nov 6, 2025 | 1,864.00 | 1,864.00 | 1,797.50 | 1,811.00 | 1,811.00 | -2.03% | 5,740,263 |
| Nov 5, 2025 | 1,846.50 | 1,858.50 | 1,832.50 | 1,848.50 | 1,848.50 | -0.08% | 7,660,314 |
| Nov 4, 2025 | 1,846.50 | 1,864.72 | 1,836.50 | 1,850.00 | 1,850.00 | -0.72% | 4,730,181 |
| Nov 3, 2025 | 1,883.50 | 1,892.50 | 1,856.50 | 1,863.50 | 1,863.50 | -0.40% | 8,316,163 |
| Oct 31, 2025 | 1,859.50 | 1,901.00 | 1,852.00 | 1,871.00 | 1,871.00 | 0.56% | 3,885,705 |
| Oct 30, 2025 | 1,853.50 | 1,866.00 | 1,849.00 | 1,860.50 | 1,860.50 | -0.48% | 2,949,114 |
| Oct 29, 2025 | 1,882.50 | 1,890.00 | 1,861.50 | 1,869.50 | 1,869.50 | -0.69% | 3,068,106 |
| Oct 28, 2025 | 1,863.50 | 1,904.00 | 1,846.00 | 1,882.50 | 1,882.50 | 1.02% | 5,027,935 |
| Oct 27, 2025 | 1,870.00 | 1,878.50 | 1,845.50 | 1,863.50 | 1,863.50 | 0.11% | 5,885,053 |
| Oct 24, 2025 | 1,871.50 | 1,880.00 | 1,833.50 | 1,861.50 | 1,861.50 | -0.53% | 11,680,415 |
| Oct 23, 2025 | 1,880.00 | 1,888.00 | 1,866.00 | 1,871.50 | 1,871.50 | 0.03% | 2,269,317 |
| Oct 22, 2025 | 1,908.50 | 1,912.00 | 1,871.00 | 1,871.00 | 1,857.50 | 0.03% | 19,519,488 |
| Oct 21, 2025 | 1,868.50 | 1,875.50 | 1,837.00 | 1,870.50 | 1,857.00 | 0.46% | 5,845,849 |
| Oct 20, 2025 | 1,850.00 | 1,865.50 | 1,842.50 | 1,862.00 | 1,848.56 | 1.67% | 9,127,486 |
| Oct 17, 2025 | 1,868.00 | 1,868.50 | 1,831.50 | 1,831.50 | 1,818.29 | -4.01% | 6,274,868 |
| Oct 16, 2025 | 1,889.50 | 1,919.50 | 1,873.50 | 1,908.00 | 1,894.23 | 0.37% | 3,071,104 |
| Oct 15, 2025 | 1,950.00 | 1,953.50 | 1,896.00 | 1,901.00 | 1,887.28 | -2.74% | 4,766,879 |
| Oct 14, 2025 | 1,946.00 | 1,960.00 | 1,915.50 | 1,954.50 | 1,940.40 | 0.15% | 3,435,560 |
| Oct 13, 2025 | 1,982.50 | 1,984.50 | 1,918.50 | 1,951.50 | 1,937.42 | -1.56% | 3,196,314 |
| Oct 10, 2025 | 2,010.00 | 2,013.00 | 1,960.00 | 1,982.50 | 1,968.20 | -1.61% | 3,579,140 |
| Oct 9, 2025 | 2,027.00 | 2,028.24 | 2,000.00 | 2,015.00 | 2,000.46 | -0.69% | 3,245,209 |
| Oct 8, 2025 | 2,000.00 | 2,038.00 | 1,994.27 | 2,029.00 | 2,014.36 | 1.83% | 2,797,903 |
| Oct 7, 2025 | 2,013.00 | 2,014.00 | 1,979.50 | 1,992.50 | 1,978.12 | -1.17% | 3,966,809 |
| Oct 6, 2025 | 2,050.00 | 2,056.66 | 2,008.62 | 2,016.00 | 2,001.45 | -1.90% | 2,649,469 |
| Oct 3, 2025 | 2,060.00 | 2,072.00 | 2,052.00 | 2,055.00 | 2,040.17 | -0.24% | 2,386,507 |
| Oct 2, 2025 | 2,044.00 | 2,071.00 | 2,035.00 | 2,060.00 | 2,045.14 | 1.13% | 3,170,609 |
| Oct 1, 2025 | 2,070.00 | 2,073.00 | 2,021.00 | 2,037.00 | 2,022.30 | -1.07% | 8,994,561 |
| Sep 30, 2025 | 2,045.00 | 2,060.00 | 2,021.00 | 2,059.00 | 2,044.14 | 0.64% | 5,687,578 |
| Sep 29, 2025 | 2,041.00 | 2,069.00 | 2,025.00 | 2,046.00 | 2,031.24 | 1.69% | 5,307,469 |
| Sep 26, 2025 | 1,997.00 | 2,033.00 | 1,997.00 | 2,012.00 | 1,997.47 | 0.68% | 8,769,374 |
| Sep 25, 2025 | 1,993.50 | 2,016.00 | 1,978.00 | 1,998.50 | 1,984.07 | 0.25% | 5,198,494 |
| Sep 24, 2025 | 1,988.50 | 1,993.98 | 1,960.50 | 1,993.50 | 1,979.11 | 2.18% | 13,320,487 |
| Sep 23, 2025 | 1,989.00 | 1,989.00 | 1,939.00 | 1,951.00 | 1,936.91 | -0.84% | 4,324,029 |
| Sep 22, 2025 | 1,956.00 | 1,974.00 | 1,949.00 | 1,967.50 | 1,953.29 | 0.82% | 7,741,081 |
| Sep 19, 2025 | 1,960.00 | 1,979.00 | 1,944.50 | 1,951.50 | 1,937.41 | 0.08% | 11,539,835 |
| Sep 18, 2025 | 1,964.50 | 1,976.00 | 1,941.00 | 1,950.00 | 1,935.92 | -0.28% | 4,117,164 |
| Sep 17, 2025 | 2,006.00 | 2,015.00 | 1,946.50 | 1,955.50 | 1,941.38 | -2.05% | 3,290,341 |
| Sep 16, 2025 | 2,010.00 | 2,034.00 | 1,993.50 | 1,996.50 | 1,982.09 | -0.97% | 5,603,650 |
| Sep 15, 2025 | 1,984.00 | 2,016.00 | 1,978.00 | 2,016.00 | 2,001.44 | 1.77% | 5,303,542 |
| Sep 12, 2025 | 1,953.50 | 1,986.00 | 1,948.75 | 1,981.00 | 1,966.70 | 1.72% | 4,610,902 |
| Sep 11, 2025 | 1,855.00 | 1,947.50 | 1,847.50 | 1,947.50 | 1,933.44 | 6.30% | 7,898,089 |
| Sep 10, 2025 | 1,798.00 | 1,837.00 | 1,796.00 | 1,832.00 | 1,818.77 | 2.20% | 6,771,246 |
| Sep 9, 2025 | 1,792.00 | 1,796.00 | 1,771.33 | 1,792.50 | 1,779.56 | -0.17% | 2,922,393 |
| Sep 8, 2025 | 1,785.00 | 1,795.50 | 1,768.50 | 1,795.50 | 1,782.54 | 1.04% | 2,950,805 |