BAE Systems plc (LON:BA)
London · Delayed Price · Currency is GBP · Price in GBX 2,023.00
+97.00 (5.04%)
Jan 8, 2026, 4:50 PM GMT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2,040.00 | 2,069.00 | 2,013.00 | 2,023.00 | - | 5.04% | 9,105,652 |
| 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 |
| Dec 9, 2025 | 1,716.50 | 1,741.11 | 1,693.50 | 1,726.50 | 1,726.50 | 2.10% | 4,828,421 |
| Dec 8, 2025 | 1,688.50 | 1,712.50 | 1,679.00 | 1,691.00 | 1,691.00 | 1.08% | 5,131,290 |
| Dec 5, 2025 | 1,699.00 | 1,699.50 | 1,662.00 | 1,673.00 | 1,673.00 | -0.80% | 4,396,114 |
| Dec 4, 2025 | 1,658.50 | 1,690.00 | 1,648.00 | 1,686.50 | 1,686.50 | 2.62% | 12,398,310 |
| Dec 3, 2025 | 1,640.00 | 1,644.50 | 1,622.00 | 1,643.50 | 1,643.50 | 1.20% | 14,306,860 |
| Dec 2, 2025 | 1,600.00 | 1,636.00 | 1,588.00 | 1,624.00 | 1,624.00 | 0.90% | 21,631,120 |
| Dec 1, 2025 | 1,630.00 | 1,632.50 | 1,597.50 | 1,609.50 | 1,609.50 | -2.48% | 6,963,303 |
| Nov 28, 2025 | 1,660.50 | 1,661.50 | 1,640.75 | 1,650.50 | 1,650.50 | -0.21% | 6,102,560 |
| Nov 27, 2025 | 1,673.50 | 1,673.50 | 1,636.50 | 1,654.00 | 1,654.00 | 0.61% | 10,521,930 |
| Nov 26, 2025 | 1,648.00 | 1,653.50 | 1,632.50 | 1,644.00 | 1,644.00 | 1.42% | 13,037,300 |
| Nov 25, 2025 | 1,657.00 | 1,664.00 | 1,617.00 | 1,621.00 | 1,621.00 | -1.88% | 12,380,140 |
| Nov 24, 2025 | 1,695.00 | 1,709.50 | 1,652.00 | 1,652.00 | 1,652.00 | -3.56% | 14,092,080 |
| Nov 21, 2025 | 1,734.00 | 1,743.00 | 1,695.00 | 1,713.00 | 1,713.00 | -2.39% | 9,325,552 |
| Nov 20, 2025 | 1,733.00 | 1,785.00 | 1,733.00 | 1,755.00 | 1,755.00 | 1.77% | 3,842,532 |
| Nov 19, 2025 | 1,802.00 | 1,803.50 | 1,708.50 | 1,724.50 | 1,724.50 | -4.46% | 6,275,189 |
| Nov 18, 2025 | 1,778.00 | 1,826.00 | 1,778.00 | 1,805.00 | 1,805.00 | - | 7,048,032 |
| Nov 17, 2025 | 1,805.00 | 1,830.50 | 1,798.00 | 1,805.00 | 1,805.00 | -0.11% | 10,055,270 |
| Nov 14, 2025 | 1,784.00 | 1,808.00 | 1,769.00 | 1,807.00 | 1,807.00 | 0.03% | 3,880,559 |
| Nov 13, 2025 | 1,794.50 | 1,807.50 | 1,787.00 | 1,806.50 | 1,806.50 | 0.81% | 4,377,253 |
| 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% | 2,617,204 |
| 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% | 7,660,315 |
| Nov 4, 2025 | 1,846.50 | 1,864.72 | 1,836.50 | 1,850.00 | 1,850.00 | -0.72% | 4,730,182 |
| Nov 3, 2025 | 1,883.50 | 1,892.50 | 1,856.50 | 1,863.50 | 1,863.50 | -0.40% | 8,316,164 |
| Oct 31, 2025 | 1,859.50 | 1,901.00 | 1,852.00 | 1,871.00 | 1,871.00 | 0.56% | 3,885,706 |
| 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 | 1,890.50 | 1,861.50 | 1,869.50 | 1,869.50 | -0.69% | 3,068,107 |
| Oct 28, 2025 | 1,863.50 | 1,904.00 | 1,846.00 | 1,882.50 | 1,882.50 | 1.02% | 5,027,936 |