Skip to main content
logo
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,036.00
0.00 (0.00%)
Apr 28, 2026, 8:07 AM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,017.502,050.002,015.002,036.002,036.000.77%3,392,812
Apr 24, 20262,070.502,071.002,011.502,020.502,020.50-2.86%5,723,897
Apr 23, 20262,053.002,092.502,046.002,080.002,080.00-1.56%5,131,896
Apr 22, 20262,155.002,164.502,113.002,113.002,090.20-1.49%4,030,758
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
Mar 4, 20262,195.002,283.002,193.002,269.002,244.522.21%6,973,867
Mar 3, 20262,250.002,255.002,183.002,220.002,196.05-0.94%7,998,381
Mar 2, 20262,239.002,289.002,188.002,241.002,216.826.11%14,930,780
Feb 27, 20262,130.002,144.002,110.062,112.002,089.21-0.28%15,348,590
Feb 26, 20262,109.002,132.002,091.002,118.002,095.150.57%3,790,895
Feb 25, 20262,149.002,149.002,102.002,106.002,083.28-1.63%5,239,076
Feb 24, 20262,136.002,152.002,104.002,141.002,117.900.19%8,996,573
Feb 23, 20262,145.002,150.002,119.002,137.002,113.94-1.29%4,392,670
Feb 20, 20262,170.002,178.002,139.002,165.002,141.640.09%8,953,117
Feb 19, 20262,117.002,167.002,088.002,163.002,139.662.51%11,527,730
Feb 18, 20262,075.002,158.002,075.002,110.002,087.233.99%11,423,740
Feb 17, 20262,037.002,041.002,001.002,029.002,007.11-5,886,053
Feb 16, 20261,980.002,035.271,976.002,029.002,007.113.10%6,001,732
Feb 13, 20261,929.501,982.501,929.501,968.001,946.762.23%4,521,346