Skip to main content
logo
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,974.00
+0.50 (0.03%)
At close: Jan 30, 2026

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20261,713.501,762.001,711.501,754.001,754.002.33%4,703,063
Dec 31, 20251,716.001,725.001,704.001,714.001,714.00-1,390,061
Dec 30, 20251,694.501,714.501,694.501,714.001,714.000.91%2,646,170
Dec 29, 20251,702.501,710.501,679.001,698.501,698.50-0.76%2,349,060
Dec 24, 20251,714.501,718.501,705.501,711.501,711.500.09%808,719
Dec 23, 20251,715.001,727.001,686.001,710.001,710.00-0.44%2,583,924
Dec 22, 20251,714.501,722.501,707.501,717.501,717.50-0.38%2,606,845
Dec 19, 20251,716.001,736.001,707.501,724.001,724.000.50%7,005,321
Dec 18, 20251,689.501,715.501,681.501,715.501,715.502.05%6,676,379
Dec 17, 20251,650.001,696.501,642.001,681.001,681.000.99%5,475,710
Dec 16, 20251,681.501,687.501,638.001,664.501,664.50-1.71%4,712,338
Dec 15, 20251,689.001,703.001,670.001,693.501,693.50-0.41%5,743,653
Dec 12, 20251,696.001,705.001,689.001,700.501,700.500.56%4,060,992
Dec 11, 20251,710.501,717.001,683.751,691.001,691.00-0.91%6,740,165
Dec 10, 20251,701.501,716.001,683.501,706.501,706.50-1.16%4,033,016
Dec 9, 20251,716.501,741.111,693.501,726.501,726.502.10%4,828,421
Dec 8, 20251,688.501,712.501,679.001,691.001,691.001.08%5,131,290
Dec 5, 20251,699.001,699.501,662.001,673.001,673.00-0.80%4,396,114
Dec 4, 20251,658.501,690.001,648.001,686.501,686.502.62%12,398,310
Dec 3, 20251,640.001,644.501,622.001,643.501,643.501.20%14,306,860
Dec 2, 20251,600.001,636.001,588.001,624.001,624.000.90%21,631,120
Dec 1, 20251,630.001,632.501,597.501,609.501,609.50-2.48%6,963,303
Nov 28, 20251,660.501,661.501,640.751,650.501,650.50-0.21%6,102,560
Nov 27, 20251,673.501,673.501,636.501,654.001,654.000.61%10,521,930
Nov 26, 20251,648.001,653.501,632.501,644.001,644.001.42%13,037,300
Nov 25, 20251,657.001,664.001,617.001,621.001,621.00-1.88%12,380,140
Nov 24, 20251,695.001,709.501,652.001,652.001,652.00-3.56%14,092,080
Nov 21, 20251,734.001,743.001,695.001,713.001,713.00-2.39%9,325,552
Nov 20, 20251,733.001,785.001,733.001,755.001,755.001.77%3,842,532
Nov 19, 20251,802.001,803.501,708.501,724.501,724.50-4.46%6,275,189