BAE Systems plc (LON:BA)
London · Delayed Price · Currency is GBP · Price in GBX 2,044.00
-48.00 (-2.29%)
Aug 28, 2026, 7:12 PM GMT
BAE Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,096.00 | 2,102.00 | 2,031.00 | 2,044.00 | 2,044.00 | -2.29% | 8,834,814 |
| Aug 27, 2026 | 2,098.00 | 2,118.00 | 2,060.00 | 2,092.00 | 2,092.00 | 0.19% | 5,403,927 |
| Aug 26, 2026 | 2,080.00 | 2,115.00 | 2,067.00 | 2,088.00 | 2,088.00 | -0.48% | 6,431,560 |
| Aug 25, 2026 | 2,104.00 | 2,124.00 | 2,095.00 | 2,098.00 | 2,098.00 | 0.05% | 6,163,081 |
| Aug 24, 2026 | 2,119.00 | 2,130.00 | 2,090.00 | 2,097.00 | 2,097.00 | -1.36% | 2,933,483 |
| Aug 21, 2026 | 2,129.00 | 2,135.00 | 2,117.00 | 2,126.00 | 2,126.00 | -0.89% | 3,865,474 |
| Aug 20, 2026 | 2,164.00 | 2,175.00 | 2,137.00 | 2,145.00 | 2,145.00 | -0.69% | 3,711,049 |
| Aug 19, 2026 | 2,228.00 | 2,238.00 | 2,157.00 | 2,160.00 | 2,160.00 | -2.92% | 5,956,112 |
| Aug 18, 2026 | 2,230.00 | 2,238.00 | 2,205.00 | 2,225.00 | 2,225.00 | -0.49% | 4,147,908 |
| Aug 17, 2026 | 2,254.00 | 2,267.00 | 2,236.00 | 2,236.00 | 2,236.00 | -0.97% | 8,252,194 |
| Aug 14, 2026 | 2,244.00 | 2,272.00 | 2,241.00 | 2,258.00 | 2,258.00 | 0.98% | 9,758,204 |
| Aug 13, 2026 | 2,271.00 | 2,282.00 | 2,232.00 | 2,236.00 | 2,236.00 | -1.50% | 5,281,842 |
| Aug 12, 2026 | 2,230.00 | 2,274.00 | 2,229.00 | 2,270.00 | 2,270.00 | 1.79% | 4,073,069 |
| Aug 11, 2026 | 2,243.00 | 2,251.00 | 2,223.00 | 2,230.00 | 2,230.00 | -0.62% | 3,951,473 |
| Aug 10, 2026 | 2,203.00 | 2,251.00 | 2,198.00 | 2,244.00 | 2,244.00 | 1.08% | 3,432,870 |
| Aug 7, 2026 | 2,202.00 | 2,249.00 | 2,201.00 | 2,220.00 | 2,220.00 | 0.91% | 4,398,786 |
| Aug 6, 2026 | 2,172.00 | 2,216.00 | 2,160.00 | 2,200.00 | 2,200.00 | 2.04% | 6,151,765 |
| Aug 5, 2026 | 2,203.00 | 2,220.00 | 2,156.00 | 2,156.00 | 2,156.00 | -1.28% | 9,572,270 |
| Aug 4, 2026 | 2,164.00 | 2,209.00 | 2,163.00 | 2,184.00 | 2,184.00 | 1.91% | 4,845,846 |
| Aug 3, 2026 | 2,133.00 | 2,147.00 | 2,097.00 | 2,143.00 | 2,143.00 | 2.34% | 9,839,005 |
| Jul 31, 2026 | 2,062.00 | 2,136.00 | 2,050.00 | 2,094.00 | 2,094.00 | 2.15% | 6,146,823 |
| Jul 30, 2026 | 2,050.00 | 2,071.00 | 1,991.00 | 2,050.00 | 2,050.00 | 1.49% | 5,413,852 |
| Jul 29, 2026 | 1,990.00 | 2,049.40 | 1,983.00 | 2,020.00 | 2,020.00 | -0.25% | 4,389,569 |
| Jul 28, 2026 | 2,018.00 | 2,053.00 | 2,013.00 | 2,025.00 | 2,025.00 | 1.25% | 9,243,991 |
| Jul 27, 2026 | 1,982.00 | 2,010.00 | 1,952.00 | 2,000.00 | 2,000.00 | 1.47% | 11,611,780 |
| Jul 24, 2026 | 1,955.00 | 1,974.50 | 1,947.50 | 1,971.00 | 1,971.00 | 0.31% | 2,203,368 |
| Jul 23, 2026 | 1,924.50 | 1,996.00 | 1,914.50 | 1,965.00 | 1,965.00 | 2.13% | 10,533,447 |
| Jul 22, 2026 | 1,903.50 | 1,939.50 | 1,899.00 | 1,924.00 | 1,924.00 | 0.79% | 3,682,236 |
| Jul 21, 2026 | 1,889.50 | 1,944.00 | 1,688.00 | 1,909.00 | 1,909.00 | 1.81% | 6,251,373 |
| Jul 20, 2026 | 1,878.50 | 1,904.50 | 1,872.00 | 1,875.00 | 1,875.00 | -0.27% | 5,027,670 |
| Jul 17, 2026 | 1,818.00 | 1,890.50 | 1,817.00 | 1,880.00 | 1,880.00 | 2.51% | 5,580,051 |
| Jul 16, 2026 | 1,796.50 | 1,834.00 | 1,780.50 | 1,834.00 | 1,834.00 | 1.16% | 3,539,800 |
| Jul 15, 2026 | 1,832.00 | 1,841.00 | 1,670.00 | 1,813.00 | 1,813.00 | -2.16% | 5,365,985 |
| Jul 14, 2026 | 1,858.50 | 1,865.50 | 1,814.50 | 1,853.00 | 1,853.00 | 0.27% | 3,503,237 |
| Jul 13, 2026 | 1,853.00 | 1,864.30 | 1,841.10 | 1,848.00 | 1,848.00 | -0.16% | 10,148,558 |
| Jul 10, 2026 | 1,848.00 | 1,855.00 | 1,564.00 | 1,851.00 | 1,851.00 | 0.65% | 3,446,783 |
| Jul 9, 2026 | 1,918.00 | 1,936.00 | 1,839.00 | 1,839.00 | 1,839.00 | -4.47% | 5,574,352 |
| Jul 8, 2026 | 1,962.50 | 1,982.00 | 1,912.50 | 1,925.00 | 1,925.00 | -2.33% | 4,926,920 |
| Jul 7, 2026 | 2,018.00 | 2,047.00 | 1,968.90 | 1,971.00 | 1,971.00 | -2.67% | 9,662,361 |
| Jul 6, 2026 | 1,990.00 | 2,037.00 | 1,985.50 | 2,025.00 | 2,025.00 | 2.20% | 7,250,527 |
| Jul 3, 2026 | 1,998.50 | 2,002.00 | 1,959.00 | 1,981.50 | 1,981.50 | -0.05% | 3,206,451 |
| Jul 2, 2026 | 1,874.00 | 2,006.00 | 1,870.00 | 1,982.50 | 1,982.50 | 5.45% | 7,433,809 |
| Jul 1, 2026 | 1,849.00 | 1,896.50 | 1,842.00 | 1,880.00 | 1,880.00 | 1.95% | 5,734,598 |
| Jun 30, 2026 | 1,810.50 | 1,847.00 | 1,804.50 | 1,844.00 | 1,844.00 | 1.99% | 7,396,136 |
| Jun 29, 2026 | 1,793.50 | 1,810.50 | 1,773.00 | 1,808.00 | 1,808.00 | - | 5,131,938 |
| 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 |