BAE Systems plc (LON:BA)
London · Delayed Price · Currency is GBP · Price in GBX 1,759.50
+32.50 (1.88%)
Aug 21, 2025, 4:35 PM BST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,742.00 | 1,768.50 | 1,740.00 | 1,759.50 | 1,759.50 | 1.88% | 2,733,724 |
| Aug 20, 2025 | 1,685.50 | 1,736.50 | 1,675.00 | 1,727.00 | 1,727.00 | 0.35% | 5,112,819 |
| Aug 19, 2025 | 1,784.00 | 1,792.00 | 1,707.00 | 1,721.00 | 1,721.00 | -3.88% | 5,731,462 |
| Aug 18, 2025 | 1,774.00 | 1,801.50 | 1,773.00 | 1,790.50 | 1,790.50 | 1.73% | 4,607,151 |
| Aug 15, 2025 | 1,777.50 | 1,784.50 | 1,746.00 | 1,760.00 | 1,760.00 | -0.85% | 3,618,256 |
| Aug 14, 2025 | 1,736.00 | 1,788.00 | 1,736.00 | 1,775.00 | 1,775.00 | 2.51% | 4,082,477 |
| Aug 13, 2025 | 1,745.50 | 1,765.00 | 1,731.50 | 1,731.50 | 1,731.50 | 0.20% | 4,337,303 |
| Aug 12, 2025 | 1,710.00 | 1,728.00 | 1,706.50 | 1,728.00 | 1,728.00 | 0.70% | 3,935,497 |
| Aug 11, 2025 | 1,717.50 | 1,723.50 | 1,696.00 | 1,716.00 | 1,716.00 | -1.24% | 4,802,518 |
| Aug 8, 2025 | 1,765.00 | 1,775.00 | 1,724.00 | 1,737.50 | 1,737.50 | -1.19% | 7,269,694 |
| Aug 7, 2025 | 1,843.50 | 1,845.50 | 1,753.00 | 1,758.50 | 1,758.50 | -5.36% | 4,362,864 |
| Aug 6, 2025 | 1,851.50 | 1,858.00 | 1,833.00 | 1,858.00 | 1,858.00 | 1.06% | 1,968,601 |
| Aug 5, 2025 | 1,837.50 | 1,851.50 | 1,827.00 | 1,838.50 | 1,838.50 | 0.16% | 2,011,874 |
| Aug 4, 2025 | 1,843.00 | 1,857.00 | 1,827.00 | 1,835.50 | 1,835.50 | 1.05% | 2,829,752 |
| Aug 1, 2025 | 1,799.50 | 1,818.00 | 1,786.50 | 1,816.50 | 1,816.50 | 0.69% | 3,888,871 |
| Jul 31, 2025 | 1,804.00 | 1,822.50 | 1,791.50 | 1,804.00 | 1,804.00 | 1.06% | 5,610,154 |
| Jul 30, 2025 | 1,830.00 | 1,832.50 | 1,746.65 | 1,785.00 | 1,785.00 | -1.98% | 6,795,371 |
| Jul 29, 2025 | 1,806.50 | 1,835.00 | 1,806.00 | 1,821.00 | 1,821.00 | 0.89% | 7,636,268 |
| Jul 28, 2025 | 1,847.50 | 1,848.50 | 1,797.50 | 1,805.00 | 1,805.00 | -2.25% | 4,003,084 |
| Jul 25, 2025 | 1,850.00 | 1,854.00 | 1,824.00 | 1,846.50 | 1,846.50 | -0.19% | 7,095,895 |
| Jul 24, 2025 | 1,859.50 | 1,885.50 | 1,847.00 | 1,850.00 | 1,850.00 | -0.48% | 2,251,340 |
| Jul 23, 2025 | 1,865.50 | 1,872.50 | 1,842.50 | 1,859.00 | 1,859.00 | -0.03% | 3,734,949 |
| Jul 22, 2025 | 1,889.00 | 1,903.50 | 1,844.50 | 1,859.50 | 1,859.50 | -2.16% | 4,884,765 |
| Jul 21, 2025 | 1,928.00 | 1,933.00 | 1,886.00 | 1,900.50 | 1,900.50 | -2.04% | 6,810,399 |
| Jul 18, 2025 | 1,906.00 | 1,940.00 | 1,902.50 | 1,940.00 | 1,940.00 | 2.16% | 5,558,195 |
| Jul 17, 2025 | 1,858.50 | 1,899.00 | 1,858.50 | 1,899.00 | 1,899.00 | 2.07% | 3,688,415 |
| Jul 16, 2025 | 1,878.00 | 1,880.50 | 1,856.50 | 1,860.50 | 1,860.50 | -1.17% | 3,633,249 |
| Jul 15, 2025 | 1,915.00 | 1,915.50 | 1,877.50 | 1,882.50 | 1,882.50 | -1.47% | 3,338,824 |
| Jul 14, 2025 | 1,905.50 | 1,920.05 | 1,890.50 | 1,910.50 | 1,910.50 | 0.58% | 4,152,463 |
| Jul 11, 2025 | 1,872.50 | 1,904.50 | 1,870.00 | 1,899.50 | 1,899.50 | 1.20% | 2,933,396 |
| Jul 10, 2025 | 1,879.00 | 1,900.50 | 1,867.00 | 1,877.00 | 1,877.00 | 0.03% | 3,329,362 |
| Jul 9, 2025 | 1,883.50 | 1,901.00 | 1,851.50 | 1,876.50 | 1,876.50 | - | 3,701,006 |
| Jul 8, 2025 | 1,877.50 | 1,892.50 | 1,870.50 | 1,876.50 | 1,876.50 | 0.11% | 4,166,098 |
| Jul 7, 2025 | 1,859.00 | 1,879.50 | 1,856.50 | 1,874.50 | 1,874.50 | -0.27% | 3,786,879 |
| Jul 4, 2025 | 1,871.50 | 1,880.00 | 1,855.95 | 1,879.50 | 1,879.50 | 0.16% | 2,056,060 |
| Jul 3, 2025 | 1,870.00 | 1,878.00 | 1,848.50 | 1,876.50 | 1,876.50 | 1.46% | 3,332,800 |
| Jul 2, 2025 | 1,864.50 | 1,872.00 | 1,822.00 | 1,849.50 | 1,849.50 | -0.72% | 7,924,959 |
| Jul 1, 2025 | 1,884.00 | 1,891.00 | 1,861.00 | 1,863.00 | 1,863.00 | -1.25% | 9,552,703 |
| Jun 30, 2025 | 1,870.00 | 1,886.50 | 1,866.00 | 1,886.50 | 1,886.50 | 1.32% | 5,176,806 |
| Jun 27, 2025 | 1,888.50 | 1,896.00 | 1,855.50 | 1,862.00 | 1,862.00 | -1.35% | 4,613,646 |
| Jun 26, 2025 | 1,816.50 | 1,892.00 | 1,816.00 | 1,887.50 | 1,887.50 | 3.77% | 12,147,627 |
| Jun 25, 2025 | 1,810.00 | 1,827.00 | 1,801.00 | 1,819.00 | 1,819.00 | 1.00% | 20,596,938 |
| Jun 24, 2025 | 1,861.50 | 1,864.50 | 1,798.50 | 1,801.00 | 1,801.00 | -4.20% | 10,188,660 |
| Jun 23, 2025 | 1,910.00 | 1,911.48 | 1,852.00 | 1,880.00 | 1,880.00 | -0.95% | 12,815,476 |
| Jun 20, 2025 | 1,919.50 | 1,933.00 | 1,897.91 | 1,898.00 | 1,898.00 | -1.15% | 13,950,586 |
| Jun 19, 2025 | 1,935.50 | 1,945.00 | 1,919.56 | 1,920.00 | 1,920.00 | -0.62% | 3,570,530 |
| Jun 18, 2025 | 1,931.00 | 1,951.50 | 1,928.00 | 1,932.00 | 1,932.00 | 0.05% | 4,911,288 |
| Jun 17, 2025 | 1,922.50 | 1,936.00 | 1,896.00 | 1,931.00 | 1,931.00 | 0.16% | 5,112,595 |
| Jun 16, 2025 | 1,943.50 | 1,953.50 | 1,912.50 | 1,928.00 | 1,928.00 | -0.57% | 5,310,967 |
| Jun 13, 2025 | 1,964.00 | 1,964.00 | 1,913.50 | 1,939.00 | 1,939.00 | 2.86% | 12,734,831 |