BAE Systems plc (LON:BA)
London · Delayed Price · Currency is GBP · Price in GBX 2,165.00
+2.00 (0.09%)
At close: Feb 20, 2026
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2,170.00 | 2,178.00 | 2,139.00 | 2,165.00 | 2,165.00 | 0.09% | 8,950,420 |
| Feb 19, 2026 | 2,117.00 | 2,166.00 | 2,088.00 | 2,163.00 | 2,163.00 | 2.51% | 8,301,034 |
| Feb 18, 2026 | 2,075.00 | 2,156.00 | 2,075.00 | 2,110.00 | 2,110.00 | 3.99% | 11,416,227 |
| Feb 17, 2026 | 2,037.00 | 2,037.00 | 2,001.00 | 2,029.00 | 2,029.00 | - | 5,862,888 |
| Feb 16, 2026 | 1,980.00 | 2,035.27 | 1,976.00 | 2,029.00 | 2,029.00 | 3.10% | 6,001,732 |
| Feb 13, 2026 | 1,929.50 | 1,982.00 | 1,929.50 | 1,968.00 | 1,968.00 | 2.23% | 4,518,320 |
| Feb 12, 2026 | 1,947.00 | 1,949.50 | 1,914.50 | 1,925.00 | 1,925.00 | -0.03% | 3,604,029 |
| Feb 11, 2026 | 1,913.00 | 1,937.00 | 1,895.50 | 1,925.50 | 1,925.50 | 0.08% | 3,405,883 |
| Feb 10, 2026 | 1,944.00 | 1,950.50 | 1,911.00 | 1,924.00 | 1,924.00 | -1.00% | 3,831,217 |
| Feb 9, 2026 | 1,888.50 | 1,943.50 | 1,880.50 | 1,943.50 | 1,943.50 | 3.43% | 6,676,432 |
| Feb 6, 2026 | 1,846.50 | 1,881.50 | 1,838.50 | 1,879.00 | 1,879.00 | 1.21% | 5,616,150 |
| Feb 5, 2026 | 1,850.50 | 1,883.00 | 1,837.50 | 1,856.50 | 1,856.50 | -0.96% | 6,827,196 |
| Feb 4, 2026 | 1,939.50 | 1,953.50 | 1,874.50 | 1,874.50 | 1,874.50 | -2.95% | 6,043,392 |
| Feb 3, 2026 | 1,937.50 | 1,948.00 | 1,910.00 | 1,931.50 | 1,931.50 | 0.49% | 4,295,233 |
| Feb 2, 2026 | 1,901.00 | 1,945.00 | 1,900.00 | 1,922.00 | 1,922.00 | -2.63% | 4,970,247 |
| Jan 30, 2026 | 1,956.50 | 1,987.00 | 1,955.00 | 1,974.00 | 1,974.00 | 0.03% | 4,119,133 |
| Jan 29, 2026 | 1,997.00 | 1,999.50 | 1,967.00 | 1,973.50 | 1,973.50 | -1.10% | 4,148,501 |
| Jan 28, 2026 | 1,831.00 | 2,033.00 | 1,975.50 | 1,995.50 | 1,995.50 | -0.82% | 7,913,949 |
| Jan 27, 2026 | 1,990.00 | 2,012.00 | 1,975.00 | 2,012.00 | 2,012.00 | 1.98% | 4,590,715 |
| Jan 26, 2026 | 2,041.00 | 2,050.00 | 1,958.00 | 1,973.00 | 1,973.00 | -2.66% | 4,101,344 |
| Jan 23, 2026 | 1,984.00 | 2,032.00 | 1,978.50 | 2,027.00 | 2,027.00 | 2.12% | 5,900,806 |
| Jan 22, 2026 | 2,033.00 | 2,080.00 | 1,980.00 | 1,985.00 | 1,985.00 | -3.73% | 6,900,025 |
| Jan 21, 2026 | 2,055.00 | 2,081.00 | 2,035.00 | 2,062.00 | 2,062.00 | -0.19% | 8,024,872 |
| Jan 20, 2026 | 2,062.00 | 2,081.00 | 2,045.00 | 2,066.00 | 2,066.00 | -0.96% | 6,695,469 |
| Jan 19, 2026 | 2,114.00 | 2,159.00 | 2,080.00 | 2,086.00 | 2,086.00 | -0.10% | 4,779,996 |
| Jan 16, 2026 | 2,054.00 | 2,088.00 | 2,054.00 | 2,088.00 | 2,088.00 | 2.30% | 5,888,702 |
| Jan 15, 2026 | 2,038.00 | 2,052.00 | 2,027.00 | 2,041.00 | 2,041.00 | 0.15% | 4,190,438 |
| Jan 14, 2026 | 2,080.00 | 2,086.00 | 2,015.00 | 2,038.00 | 2,038.00 | -1.64% | 8,382,995 |
| Jan 13, 2026 | 2,068.00 | 2,113.00 | 2,059.00 | 2,072.00 | 2,072.00 | -1.00% | 7,026,239 |
| Jan 12, 2026 | 2,084.00 | 2,119.00 | 2,075.00 | 2,093.00 | 2,093.00 | 1.95% | 7,028,824 |
| Jan 9, 2026 | 2,032.00 | 2,074.00 | 2,026.00 | 2,053.00 | 2,053.00 | 1.48% | 7,349,397 |
| Jan 8, 2026 | 2,040.00 | 2,069.00 | 2,013.00 | 2,023.00 | 2,023.00 | 5.04% | 9,605,228 |
| Jan 7, 2026 | 1,886.00 | 1,939.50 | 1,885.00 | 1,926.00 | 1,926.00 | 2.37% | 6,269,757 |
| Jan 6, 2026 | 1,855.50 | 1,895.00 | 1,841.00 | 1,881.50 | 1,881.50 | 1.65% | 7,819,701 |
| Jan 5, 2026 | 1,797.50 | 1,851.00 | 1,796.00 | 1,851.00 | 1,851.00 | 5.53% | 8,561,948 |
| Jan 2, 2026 | 1,713.50 | 1,762.00 | 1,711.50 | 1,754.00 | 1,754.00 | 2.33% | 4,703,063 |
| Dec 31, 2025 | 1,716.00 | 1,725.00 | 1,704.00 | 1,714.00 | 1,714.00 | - | 1,390,061 |
| Dec 30, 2025 | 1,694.50 | 1,714.50 | 1,694.50 | 1,714.00 | 1,714.00 | 0.91% | 2,646,170 |
| Dec 29, 2025 | 1,702.50 | 1,710.50 | 1,679.00 | 1,698.50 | 1,698.50 | -0.76% | 2,349,060 |
| Dec 24, 2025 | 1,714.50 | 1,718.50 | 1,705.50 | 1,711.50 | 1,711.50 | 0.09% | 808,719 |
| Dec 23, 2025 | 1,715.00 | 1,727.00 | 1,686.00 | 1,710.00 | 1,710.00 | -0.44% | 2,583,924 |
| Dec 22, 2025 | 1,714.50 | 1,722.50 | 1,707.50 | 1,717.50 | 1,717.50 | -0.38% | 2,606,845 |
| Dec 19, 2025 | 1,716.00 | 1,736.00 | 1,707.50 | 1,724.00 | 1,724.00 | 0.50% | 7,005,321 |
| Dec 18, 2025 | 1,689.50 | 1,715.50 | 1,681.50 | 1,715.50 | 1,715.50 | 2.05% | 6,676,379 |
| Dec 17, 2025 | 1,650.00 | 1,696.50 | 1,642.00 | 1,681.00 | 1,681.00 | 0.99% | 5,475,710 |
| Dec 16, 2025 | 1,681.50 | 1,687.50 | 1,638.00 | 1,664.50 | 1,664.50 | -1.71% | 4,712,338 |
| Dec 15, 2025 | 1,689.00 | 1,703.00 | 1,670.00 | 1,693.50 | 1,693.50 | -0.41% | 5,743,653 |
| Dec 12, 2025 | 1,696.00 | 1,705.00 | 1,689.00 | 1,700.50 | 1,700.50 | 0.56% | 4,060,992 |
| Dec 11, 2025 | 1,710.50 | 1,717.00 | 1,683.75 | 1,691.00 | 1,691.00 | -0.91% | 6,740,165 |
| Dec 10, 2025 | 1,701.50 | 1,716.00 | 1,683.50 | 1,706.50 | 1,706.50 | -1.16% | 4,033,016 |