BAE Systems plc (LON:BA)
London · Delayed Price · Currency is GBP · Price in GBX 1,808.00
+16.00 (0.89%)
Jun 26, 2026, 4:36 PM GMT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,791.50 | 1,808.50 | 1,758.00 | 1,808.00 | 1,808.00 | 0.89% | 6,437,202 |
| Jun 25, 2026 | 1,820.50 | 1,824.50 | 1,737.00 | 1,792.00 | 1,792.00 | -1.78% | 15,995,830 |
| Jun 24, 2026 | 1,837.50 | 1,840.50 | 1,552.00 | 1,824.50 | 1,824.50 | -0.03% | 7,350,852 |
| Jun 23, 2026 | 1,811.00 | 2,031.00 | 1,802.50 | 1,825.00 | 1,825.00 | 0.77% | 5,894,316 |
| Jun 22, 2026 | 1,819.00 | 1,840.00 | 1,783.00 | 1,811.00 | 1,811.00 | -1.92% | 9,133,099 |
| Jun 19, 2026 | 1,855.00 | 1,868.50 | 1,841.00 | 1,846.50 | 1,846.50 | 0.35% | 17,425,580 |
| Jun 18, 2026 | 1,854.00 | 1,868.00 | 1,680.00 | 1,840.00 | 1,840.00 | -1.34% | 9,395,465 |
| Jun 17, 2026 | 1,872.00 | 1,869.50 | 1,850.50 | 1,865.00 | 1,865.00 | 0.24% | 4,720,953 |
| Jun 16, 2026 | 1,838.00 | 1,878.00 | 1,831.50 | 1,860.50 | 1,860.50 | 2.20% | 5,998,251 |
| Jun 15, 2026 | 1,918.50 | 1,922.00 | 1,529.00 | 1,820.50 | 1,820.50 | -4.74% | 14,501,350 |
| Jun 12, 2026 | 1,958.50 | 1,962.50 | 1,884.00 | 1,911.00 | 1,911.00 | -1.62% | 6,628,210 |
| Jun 11, 2026 | 1,938.00 | 1,977.50 | 1,928.40 | 1,942.50 | 1,942.50 | 0.13% | 8,458,953 |
| Jun 10, 2026 | 1,941.50 | 1,965.00 | 1,921.50 | 1,940.00 | 1,940.00 | 0.34% | 3,394,252 |
| Jun 9, 2026 | 1,952.50 | 2,125.00 | 1,926.00 | 1,933.50 | 1,933.50 | -0.85% | 4,534,213 |
| Jun 8, 2026 | 1,907.50 | 1,966.50 | 1,900.00 | 1,950.00 | 1,950.00 | 1.01% | 5,015,838 |
| Jun 5, 2026 | 1,924.00 | 1,953.50 | 1,921.40 | 1,930.50 | 1,930.50 | 0.76% | 3,354,261 |
| Jun 4, 2026 | 1,900.00 | 1,923.50 | 1,883.50 | 1,916.00 | 1,916.00 | 0.84% | 4,408,025 |
| Jun 3, 2026 | 1,894.00 | 1,921.00 | 1,888.00 | 1,900.00 | 1,900.00 | -0.45% | 3,882,647 |
| Jun 2, 2026 | 1,933.00 | 1,944.00 | 1,893.50 | 1,908.50 | 1,908.50 | -0.65% | 3,164,536 |
| Jun 1, 2026 | 2,012.00 | 2,020.00 | 1,911.50 | 1,921.00 | 1,921.00 | -5.04% | 4,980,863 |
| May 29, 2026 | 2,029.00 | 2,046.00 | 2,019.00 | 2,023.00 | 2,023.00 | 0.20% | 11,576,220 |
| May 28, 2026 | 1,964.50 | 2,027.00 | 1,964.50 | 2,019.00 | 2,019.00 | 2.72% | 6,999,486 |
| May 27, 2026 | 1,976.00 | 1,992.50 | 1,955.50 | 1,965.50 | 1,965.50 | -1.23% | 6,071,515 |
| May 26, 2026 | 1,984.50 | 2,018.70 | 1,595.00 | 1,990.00 | 1,990.00 | -0.18% | 3,914,592 |
| May 22, 2026 | 1,961.00 | 1,995.50 | 1,945.50 | 1,993.50 | 1,993.50 | 2.07% | 4,445,560 |
| May 21, 2026 | 1,930.00 | 1,961.00 | 1,917.70 | 1,953.00 | 1,953.00 | 1.40% | 4,027,263 |
| May 20, 2026 | 1,900.00 | 1,930.50 | 1,655.00 | 1,926.00 | 1,926.00 | 1.26% | 4,327,631 |
| May 19, 2026 | 1,885.00 | 1,942.50 | 1,880.50 | 1,902.00 | 1,902.00 | 1.14% | 5,075,176 |
| May 18, 2026 | 1,845.00 | 1,890.50 | 1,837.00 | 1,880.50 | 1,880.50 | 1.62% | 5,822,600 |
| May 15, 2026 | 1,928.00 | 1,932.00 | 1,846.50 | 1,850.50 | 1,850.50 | -3.77% | 8,247,903 |
| May 14, 2026 | 1,932.00 | 1,944.50 | 1,678.00 | 1,923.00 | 1,923.00 | -0.29% | 4,033,119 |
| May 13, 2026 | 1,951.50 | 1,956.00 | 1,881.50 | 1,928.50 | 1,928.50 | 0.13% | 4,737,602 |
| May 12, 2026 | 1,900.00 | 1,935.50 | 1,894.00 | 1,926.00 | 1,926.00 | 0.13% | 6,996,678 |
| May 11, 2026 | 1,942.50 | 1,958.00 | 1,883.50 | 1,923.50 | 1,923.50 | -0.53% | 6,072,347 |
| May 8, 2026 | 1,999.60 | 2,043.30 | 1,932.80 | 1,933.80 | 1,933.80 | -2.91% | 6,390,704 |
| May 7, 2026 | 2,084.00 | 2,084.00 | 1,961.50 | 1,991.80 | 1,991.80 | -4.68% | 7,301,068 |
| May 6, 2026 | 2,094.50 | 2,119.00 | 2,063.00 | 2,089.50 | 2,089.50 | 0.60% | 6,184,971 |
| May 5, 2026 | 2,034.50 | 2,088.00 | 2,024.00 | 2,077.00 | 2,077.00 | 2.09% | 4,298,413 |
| May 1, 2026 | 2,020.00 | 2,036.50 | 2,012.90 | 2,034.50 | 2,034.50 | -0.39% | 2,195,440 |
| Apr 30, 2026 | 2,000.00 | 2,049.00 | 1,987.20 | 2,042.50 | 2,042.50 | 2.07% | 17,131,080 |
| Apr 29, 2026 | 2,046.00 | 2,052.20 | 1,992.00 | 2,001.00 | 2,001.00 | -2.22% | 7,246,088 |
| Apr 28, 2026 | 2,046.50 | 2,058.00 | 2,027.00 | 2,046.50 | 2,046.50 | 0.52% | 3,586,902 |
| Apr 27, 2026 | 2,017.50 | 2,050.00 | 2,014.60 | 2,036.00 | 2,036.00 | 0.77% | 3,643,561 |
| Apr 24, 2026 | 2,070.50 | 2,072.50 | 2,011.00 | 2,020.50 | 2,020.50 | -2.86% | 11,354,190 |
| Apr 23, 2026 | 2,053.00 | 2,093.00 | 2,045.00 | 2,080.00 | 2,080.00 | -0.49% | 5,998,659 |
| Apr 22, 2026 | 2,155.00 | 2,165.50 | 2,113.00 | 2,113.00 | 2,090.20 | -1.49% | 4,034,303 |
| Apr 21, 2026 | 2,239.50 | 2,245.50 | 2,138.00 | 2,145.00 | 2,121.86 | -4.22% | 7,265,473 |
| Apr 20, 2026 | 2,247.00 | 2,251.00 | 2,224.50 | 2,239.50 | 2,215.34 | -0.71% | 3,869,969 |
| Apr 17, 2026 | 2,227.50 | 2,301.00 | 2,215.50 | 2,255.50 | 2,231.16 | 1.76% | 24,647,700 |
| Apr 16, 2026 | 2,255.50 | 2,260.20 | 2,210.00 | 2,216.50 | 2,192.58 | -1.55% | 2,793,986 |