BAE Systems plc (LON:BA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2,070.00
0.00 (0.00%)
Oct 30, 2026, 4:35 PM GMT
BAE Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,090.00 | 2,094.00 | 2,049.00 | 2,070.00 | 2,070.00 | - | 5,947,694 |
| Oct 29, 2026 | 2,036.00 | 2,099.00 | 2,034.00 | 2,070.00 | 2,070.00 | 2.22% | 3,190,762 |
| Oct 28, 2026 | 2,026.00 | 2,046.00 | 2,009.00 | 2,025.00 | 2,025.00 | -0.59% | 3,594,431 |
| Oct 27, 2026 | 2,014.00 | 2,041.00 | 1,990.00 | 2,037.00 | 2,037.00 | 1.24% | 3,845,470 |
| Oct 26, 2026 | 1,939.00 | 2,012.00 | 1,918.94 | 2,012.00 | 2,012.00 | 4.14% | 3,436,938 |
| Oct 23, 2026 | 1,934.00 | 1,936.50 | 1,897.42 | 1,932.00 | 1,932.00 | 0.08% | 4,594,320 |
| Oct 22, 2026 | 1,903.00 | 1,943.50 | 1,896.50 | 1,930.50 | 1,930.50 | 0.65% | 2,641,087 |
| Oct 21, 2026 | 1,953.00 | 1,955.50 | 1,907.50 | 1,933.00 | 1,918.00 | -0.72% | 4,224,775 |
| Oct 20, 2026 | 1,942.00 | 1,959.00 | 1,920.00 | 1,947.00 | 1,931.89 | -0.28% | 4,080,844 |
| Oct 19, 2026 | 1,979.50 | 1,979.50 | 1,923.00 | 1,952.50 | 1,937.35 | -1.56% | 3,529,439 |
| Oct 16, 2026 | 1,942.00 | 1,994.00 | 1,940.00 | 1,983.50 | 1,968.11 | 2.59% | 4,950,100 |
| Oct 15, 2026 | 1,899.50 | 1,952.00 | 1,897.50 | 1,933.50 | 1,918.50 | 1.82% | 4,589,518 |
| Oct 14, 2026 | 1,865.50 | 1,912.00 | 1,860.00 | 1,899.00 | 1,884.26 | 2.10% | 5,230,342 |
| Oct 13, 2026 | 1,879.00 | 1,896.50 | 1,854.00 | 1,860.00 | 1,845.57 | -1.20% | 3,126,163 |
| Oct 12, 2026 | 1,854.00 | 1,900.00 | 1,847.50 | 1,882.50 | 1,867.89 | 1.21% | 2,973,238 |
| Oct 9, 2026 | 1,846.00 | 1,860.00 | 1,829.50 | 1,860.00 | 1,845.57 | 1.28% | 2,231,575 |
| Oct 8, 2026 | 1,814.50 | 1,843.00 | 1,800.50 | 1,836.50 | 1,822.25 | 0.58% | 3,762,720 |
| Oct 7, 2026 | 1,854.00 | 1,872.00 | 1,822.41 | 1,826.00 | 1,811.83 | -1.56% | 6,351,942 |
| Oct 6, 2026 | 1,931.50 | 1,931.50 | 1,837.50 | 1,855.00 | 1,840.61 | -4.08% | 4,721,899 |
| Oct 5, 2026 | 1,921.50 | 1,947.50 | 1,899.86 | 1,934.00 | 1,918.99 | 0.68% | 2,642,827 |
| Oct 2, 2026 | 1,955.00 | 1,970.00 | 1,921.00 | 1,921.00 | 1,906.09 | -1.13% | 3,184,019 |
| Oct 1, 2026 | 1,949.50 | 1,972.00 | 1,928.50 | 1,943.00 | 1,927.92 | -0.74% | 2,996,127 |
| Sep 30, 2026 | 1,960.00 | 1,979.01 | 1,943.00 | 1,957.50 | 1,942.31 | 0.51% | 4,832,952 |
| Sep 29, 2026 | 1,966.50 | 1,979.50 | 1,942.50 | 1,947.50 | 1,932.39 | -0.92% | 3,433,086 |
| Sep 28, 2026 | 1,971.00 | 1,993.00 | 1,959.50 | 1,965.50 | 1,950.25 | -0.33% | 2,323,362 |
| Sep 25, 2026 | 1,985.00 | 1,994.28 | 1,958.00 | 1,972.00 | 1,956.70 | -1.03% | 2,849,252 |
| Sep 24, 2026 | 2,018.00 | 2,019.00 | 1,986.50 | 1,992.50 | 1,977.04 | -1.51% | 4,989,661 |
| Sep 23, 2026 | 2,003.00 | 2,040.00 | 1,989.50 | 2,023.00 | 2,007.30 | 1.51% | 4,955,217 |
| Sep 22, 2026 | 2,041.00 | 2,054.00 | 1,987.00 | 1,993.00 | 1,977.53 | -2.78% | 12,393,226 |
| Sep 21, 2026 | 2,024.00 | 2,051.00 | 2,012.00 | 2,050.00 | 2,034.09 | 1.23% | 3,853,855 |
| Sep 18, 2026 | 2,045.00 | 2,065.00 | 2,024.80 | 2,025.00 | 2,009.29 | -0.88% | 11,467,162 |
| Sep 17, 2026 | 2,045.00 | 2,070.00 | 2,024.00 | 2,043.00 | 2,027.15 | 0.69% | 11,160,632 |
| Sep 16, 2026 | 2,019.00 | 2,037.00 | 1,994.50 | 2,029.00 | 2,013.26 | 1.15% | 8,129,150 |
| Sep 15, 2026 | 1,945.00 | 2,006.00 | 1,932.00 | 2,006.00 | 1,990.43 | 3.40% | 8,667,202 |
| Sep 14, 2026 | 1,900.00 | 1,954.00 | 1,900.00 | 1,940.00 | 1,924.95 | 2.21% | 3,703,500 |
| Sep 11, 2026 | 1,920.00 | 1,940.00 | 1,867.00 | 1,898.00 | 1,883.27 | -1.33% | 6,974,506 |
| Sep 10, 2026 | 1,898.00 | 1,923.50 | 1,884.32 | 1,923.50 | 1,908.57 | 1.32% | 3,639,262 |
| Sep 9, 2026 | 1,912.50 | 1,930.00 | 1,894.50 | 1,898.50 | 1,883.77 | -2.32% | 6,479,579 |
| Sep 8, 2026 | 1,957.00 | 1,965.00 | 1,934.50 | 1,943.50 | 1,928.42 | -0.18% | 3,740,267 |
| Sep 7, 2026 | 1,956.00 | 1,976.50 | 1,946.50 | 1,947.00 | 1,931.89 | -0.49% | 2,365,889 |
| Sep 4, 2026 | 1,976.50 | 1,983.50 | 1,954.00 | 1,956.50 | 1,941.32 | -1.14% | 7,265,974 |
| Sep 3, 2026 | 1,981.50 | 1,989.50 | 1,959.45 | 1,979.00 | 1,963.64 | -0.43% | 3,304,666 |
| Sep 2, 2026 | 2,013.00 | 2,017.00 | 1,978.50 | 1,987.50 | 1,972.08 | -1.46% | 4,013,333 |
| Sep 1, 2026 | 2,044.00 | 2,044.00 | 1,995.00 | 2,017.00 | 2,001.35 | -1.32% | 5,268,082 |
| Aug 28, 2026 | 2,096.00 | 2,102.00 | 2,030.98 | 2,044.00 | 2,028.14 | -2.29% | 8,834,814 |
| Aug 27, 2026 | 2,098.00 | 2,118.00 | 2,060.00 | 2,092.00 | 2,075.77 | 0.19% | 5,403,927 |
| Aug 26, 2026 | 2,080.00 | 2,115.00 | 2,067.00 | 2,088.00 | 2,071.80 | -0.48% | 6,431,560 |
| Aug 25, 2026 | 2,104.00 | 2,124.00 | 2,095.00 | 2,098.00 | 2,081.72 | 0.05% | 6,163,081 |
| Aug 24, 2026 | 2,119.00 | 2,130.00 | 2,090.00 | 2,097.00 | 2,080.73 | -1.36% | 2,933,483 |
| Aug 21, 2026 | 2,129.00 | 2,135.00 | 2,117.00 | 2,126.00 | 2,109.50 | -0.89% | 3,865,474 |