Skip to main content
logo
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,880.50
+30.00 (1.62%)
May 18, 2026, 5:12 PM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20261,845.001,890.501,837.501,880.501,880.501.62%5,718,454
May 15, 20261,928.001,932.001,846.501,850.501,850.50-3.77%8,247,903
May 14, 20261,932.001,944.501,678.001,923.001,923.00-0.29%4,033,119
May 13, 20261,951.501,956.001,881.501,928.501,928.500.13%4,737,602
May 12, 20261,900.001,935.501,894.001,926.001,926.000.13%6,996,678
May 11, 20261,942.501,958.001,883.501,923.501,923.50-0.53%6,072,347
May 8, 20261,999.602,043.251,932.801,933.801,933.80-2.91%6,390,704
May 7, 20262,084.002,084.001,961.501,991.801,991.80-4.68%7,301,068
May 6, 20262,094.502,119.002,063.002,089.502,089.500.60%6,184,971
May 5, 20262,034.502,088.002,024.002,077.002,077.002.09%4,298,413
May 1, 20262,020.002,036.502,012.902,034.502,034.50-0.39%2,195,440
Apr 30, 20262,000.002,049.001,987.202,042.502,042.502.07%17,131,080
Apr 29, 20262,046.002,052.211,992.002,001.002,001.00-2.22%7,246,088
Apr 28, 20262,046.502,058.002,027.002,046.502,046.500.52%3,586,902
Apr 27, 20262,017.502,050.002,014.602,036.002,036.000.77%3,643,561
Apr 24, 20262,070.502,072.502,011.002,020.502,020.50-2.86%11,354,190
Apr 23, 20262,053.002,093.002,045.002,080.002,080.00-1.56%5,998,659
Apr 22, 20262,155.002,165.502,113.002,113.002,090.20-1.49%4,034,303
Apr 21, 20262,239.502,245.502,138.002,145.002,121.85-4.22%7,265,473
Apr 20, 20262,247.002,251.002,224.502,239.502,215.34-0.71%3,869,969
Apr 17, 20262,227.502,301.002,215.502,255.502,231.161.76%24,647,700
Apr 16, 20262,255.502,260.152,210.002,216.502,192.58-1.55%2,793,986
Apr 15, 20262,235.502,264.002,219.502,251.502,227.210.90%3,251,142
Apr 14, 20262,238.502,239.502,203.002,231.502,207.42-0.62%4,786,075
Apr 13, 20262,197.002,257.502,187.002,245.502,221.272.35%3,982,995
Apr 10, 20262,259.502,283.502,176.502,194.002,170.33-3.31%10,387,110
Apr 9, 20262,299.002,304.002,258.002,269.002,244.52-0.85%3,809,244
Apr 8, 20262,300.002,305.002,250.502,288.502,263.810.75%8,390,931
Apr 7, 20262,296.002,296.002,249.002,271.502,246.99-0.76%3,912,960
Apr 2, 20262,275.002,303.002,261.002,289.002,264.30-0.26%9,517,436
Apr 1, 20262,228.002,307.002,205.002,295.002,270.244.32%9,098,775
Mar 31, 20262,109.002,200.002,108.002,200.002,176.263.19%7,880,739
Mar 30, 20262,045.002,140.002,034.002,132.002,109.003.14%9,788,621
Mar 27, 20262,093.002,098.002,050.002,067.002,044.70-1.24%4,860,166
Mar 26, 20262,137.002,150.002,093.002,093.002,070.42-2.92%9,079,346
Mar 25, 20262,155.002,169.002,131.002,156.002,132.741.36%5,232,068
Mar 24, 20262,124.002,133.002,083.002,127.002,104.05-0.61%10,634,920
Mar 23, 20262,185.002,211.002,140.002,140.002,116.91-4.89%12,770,140
Mar 20, 20262,302.002,303.632,236.002,250.002,225.72-2.51%12,380,520
Mar 19, 20262,337.002,343.002,262.002,308.002,283.10-0.94%6,845,489
Mar 18, 20262,328.002,360.002,309.842,330.002,304.86-0.04%7,840,808
Mar 17, 20262,304.002,347.002,286.002,331.002,305.850.39%6,017,651
Mar 16, 20262,314.002,332.002,296.002,322.002,296.940.65%10,508,880
Mar 13, 20262,295.002,318.002,272.002,307.002,282.110.39%7,511,958
Mar 12, 20262,247.002,314.002,245.002,298.002,273.203.14%7,903,688
Mar 11, 20262,244.002,244.702,179.002,228.002,203.96-0.93%5,622,357
Mar 10, 20262,259.002,264.002,202.002,249.002,224.73-0.44%6,609,026
Mar 9, 20262,195.002,268.002,177.002,259.002,234.622.03%6,502,748
Mar 6, 20262,166.002,226.002,161.232,214.002,190.112.98%5,302,164
Mar 5, 20262,292.002,294.002,141.002,150.002,126.80-5.24%12,297,510