Skip to main content
logo
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,289.00
-6.00 (-0.26%)
Apr 2, 2026, 7:13 PM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,275.002,302.002,261.002,289.002,289.00-0.26%6,246,042
Apr 1, 20262,228.002,307.002,205.002,295.002,295.004.32%9,098,775
Mar 31, 20262,109.002,200.002,108.002,200.002,200.003.19%7,880,739
Mar 30, 20262,045.002,140.002,034.002,132.002,132.003.14%9,788,621
Mar 27, 20262,093.002,098.002,050.002,067.002,067.00-1.24%4,860,166
Mar 26, 20262,137.002,150.002,093.002,093.002,093.00-2.92%9,079,346
Mar 25, 20262,155.002,169.002,131.002,156.002,156.001.36%5,232,068
Mar 24, 20262,124.002,133.002,083.002,127.002,127.00-0.61%10,634,920
Mar 23, 20262,185.002,211.002,140.002,140.002,140.00-4.89%12,770,140
Mar 20, 20262,302.002,303.632,236.002,250.002,250.00-2.51%12,380,520
Mar 19, 20262,337.002,343.002,262.002,308.002,308.00-0.94%6,845,489
Mar 18, 20262,328.002,360.002,309.842,330.002,330.00-0.04%7,840,808
Mar 17, 20262,304.002,347.002,286.002,331.002,331.000.39%6,017,651
Mar 16, 20262,314.002,332.002,296.002,322.002,322.000.65%10,508,880
Mar 13, 20262,295.002,318.002,272.002,307.002,307.000.39%7,511,958
Mar 12, 20262,247.002,314.002,245.002,298.002,298.003.14%7,903,688
Mar 11, 20262,244.002,244.702,179.002,228.002,228.00-0.93%5,622,357
Mar 10, 20262,259.002,264.002,202.002,249.002,249.00-0.44%6,609,026
Mar 9, 20262,195.002,268.002,177.002,259.002,259.002.03%6,502,748
Mar 6, 20262,166.002,226.002,161.232,214.002,214.002.98%5,302,164
Mar 5, 20262,292.002,294.002,141.002,150.002,150.00-5.24%12,297,510
Mar 4, 20262,195.002,283.002,193.002,269.002,269.002.21%6,973,867
Mar 3, 20262,250.002,255.002,183.002,220.002,220.00-0.94%7,998,381
Mar 2, 20262,239.002,289.002,188.002,241.002,241.006.11%14,930,780
Feb 27, 20262,130.002,144.002,110.062,112.002,112.00-0.28%15,348,590
Feb 26, 20262,109.002,132.002,091.002,118.002,118.000.57%3,790,895
Feb 25, 20262,149.002,149.002,102.002,106.002,106.00-1.63%5,239,076
Feb 24, 20262,136.002,152.002,104.002,141.002,141.000.19%8,996,573
Feb 23, 20262,145.002,150.002,119.002,137.002,137.00-1.29%4,392,670
Feb 20, 20262,170.002,178.002,139.002,165.002,165.000.09%8,953,117
Feb 19, 20262,117.002,167.002,088.002,163.002,163.002.51%11,527,730
Feb 18, 20262,075.002,158.002,075.002,110.002,110.003.99%11,423,740
Feb 17, 20262,037.002,041.002,001.002,029.002,029.00-5,886,053
Feb 16, 20261,980.002,035.271,976.002,029.002,029.003.10%6,001,732
Feb 13, 20261,929.501,982.501,929.501,968.001,968.002.23%4,521,346
Feb 12, 20261,947.001,950.001,914.501,925.001,925.00-0.03%3,606,857
Feb 11, 20261,913.001,937.501,895.001,925.501,925.500.08%3,501,991
Feb 10, 20261,944.001,951.001,910.501,924.001,924.00-1.00%3,832,704
Feb 9, 20261,888.501,943.501,880.501,943.501,943.503.43%6,679,068
Feb 6, 20261,846.501,882.501,838.001,879.001,879.001.21%5,617,887
Feb 5, 20261,850.501,883.001,837.501,856.501,856.50-0.96%6,834,089
Feb 4, 20261,939.501,954.001,874.501,874.501,874.50-2.95%6,047,004
Feb 3, 20261,937.501,948.501,910.001,931.501,931.500.49%4,297,169
Feb 2, 20261,901.001,945.501,900.001,922.001,922.00-2.63%5,186,258
Jan 30, 20261,956.501,987.001,952.501,974.001,974.000.03%4,122,996
Jan 29, 20261,997.002,001.001,966.501,973.501,973.50-1.10%8,233,459
Jan 28, 20262,033.002,033.001,831.001,995.501,995.50-0.82%8,277,213
Jan 27, 20261,990.002,012.001,975.002,012.002,012.001.98%4,595,040
Jan 26, 20262,041.002,052.001,958.001,973.001,973.00-2.66%4,426,047
Jan 23, 20261,984.002,032.001,978.002,027.002,027.002.12%6,123,078