Skip to main content
logo
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,860.00
+23.50 (1.28%)
Oct 9, 2026, 4:38 PM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261,846.001,860.001,829.501,860.001,860.001.28%2,230,500
Oct 8, 20261,814.501,843.001,800.501,836.501,836.500.58%3,760,959
Oct 7, 20261,854.001,871.501,822.501,826.001,826.00-1.56%6,347,307
Oct 6, 20261,931.501,931.501,837.501,855.001,855.00-4.08%4,712,255
Oct 5, 20261,921.501,947.501,900.001,934.001,934.000.68%2,641,703
Oct 2, 20261,955.001,969.001,921.001,921.001,921.00-1.13%3,182,610
Oct 1, 20261,949.501,971.501,928.501,943.001,943.00-0.74%2,994,917
Sep 30, 20261,960.001,979.001,943.001,957.501,957.500.51%4,805,500
Sep 29, 20261,966.501,979.001,943.001,947.501,947.50-0.92%3,432,701
Sep 28, 20261,971.001,992.501,960.001,965.501,965.50-0.33%2,322,257
Sep 25, 20261,985.001,993.001,958.501,972.001,972.00-1.03%2,847,985
Sep 24, 20262,018.002,018.001,987.001,992.501,992.50-1.51%4,729,709
Sep 23, 20262,003.002,040.001,989.502,023.002,023.001.51%4,953,717
Sep 22, 20262,041.002,053.001,987.501,993.001,993.00-2.78%8,964,182
Sep 21, 20262,024.002,051.002,012.002,050.002,050.001.23%2,853,312
Sep 18, 20262,045.002,065.002,025.002,025.002,025.00-0.88%11,466,055
Sep 17, 20262,045.002,070.002,025.002,043.002,043.000.69%5,642,720
Sep 16, 20262,019.002,036.001,994.502,029.002,029.001.15%6,420,402
Sep 15, 20261,945.002,006.001,932.002,006.002,006.003.40%8,122,796
Sep 14, 20261,900.001,954.001,900.001,940.001,940.002.21%3,703,500
Sep 11, 20261,920.001,939.501,867.001,898.001,898.00-1.33%6,973,509
Sep 10, 20261,898.001,923.501,884.321,923.501,923.501.32%3,639,262
Sep 9, 20261,912.501,930.001,894.501,898.501,898.50-2.32%4,623,145
Sep 8, 20261,957.001,964.001,934.501,943.501,943.50-0.18%3,723,360
Sep 7, 20261,956.001,976.501,946.501,947.001,947.00-0.49%2,365,889
Sep 4, 20261,976.501,982.501,954.001,956.501,956.50-1.14%2,824,266
Sep 3, 20261,981.501,988.501,959.501,979.001,979.00-0.43%3,284,591
Sep 2, 20262,013.002,017.001,978.501,987.501,987.50-1.46%4,013,333
Sep 1, 20262,044.002,044.001,995.502,017.002,017.00-1.32%5,185,246
Aug 28, 20262,096.002,102.002,031.002,044.002,044.00-2.29%8,834,814
Aug 27, 20262,098.002,118.002,060.002,092.002,092.000.19%5,403,927
Aug 26, 20262,080.002,115.002,067.002,088.002,088.00-0.48%6,431,560
Aug 25, 20262,104.002,124.002,095.002,098.002,098.000.05%6,163,081
Aug 24, 20262,119.002,130.002,090.002,097.002,097.00-1.36%2,933,483
Aug 21, 20262,129.002,135.002,117.002,126.002,126.00-0.89%3,865,474
Aug 20, 20262,164.002,175.002,137.002,145.002,145.00-0.69%3,711,049
Aug 19, 20262,228.002,238.002,157.002,160.002,160.00-2.92%5,956,112
Aug 18, 20262,230.002,238.002,205.002,225.002,225.00-0.49%4,147,908
Aug 17, 20262,254.002,267.002,236.002,236.002,236.00-0.97%8,252,194
Aug 14, 20262,244.002,272.002,241.002,258.002,258.000.98%9,758,204
Aug 13, 20262,271.002,282.002,232.002,236.002,236.00-1.50%5,281,842
Aug 12, 20262,230.002,274.002,229.002,270.002,270.001.79%4,073,069
Aug 11, 20262,243.002,251.002,223.002,230.002,230.00-0.62%3,951,473
Aug 10, 20262,203.002,251.002,198.002,244.002,244.001.08%3,432,870
Aug 7, 20262,202.002,249.002,201.002,220.002,220.000.91%4,398,786
Aug 6, 20262,172.002,216.002,160.002,200.002,200.002.04%6,151,765
Aug 5, 20262,203.002,220.002,156.002,156.002,156.00-1.28%9,572,270
Aug 4, 20262,164.002,209.002,163.002,184.002,184.001.91%4,845,846
Aug 3, 20262,133.002,147.002,097.002,143.002,143.002.34%9,839,005
Jul 31, 20262,062.002,136.002,050.002,094.002,094.002.15%6,146,823