Australia markets closed

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
503.20+7.20 (+1.45%)
As of 10:43AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021496.00506.00494.40503.20503.201,503,656
24 Feb 2021485.30497.00483.20496.00496.009,793,706
23 Feb 2021476.40486.10473.20485.50485.5014,480,890
22 Feb 2021460.20473.40456.60471.80471.805,161,144
19 Feb 2021471.90474.70465.30465.30465.307,538,980
18 Feb 2021478.70481.40470.70472.00472.006,443,703
17 Feb 2021482.30484.18476.30481.90481.907,123,094
16 Feb 2021485.60492.20485.20485.90485.909,692,834
15 Feb 2021484.00487.60478.85485.50485.505,124,702
12 Feb 2021478.00481.00474.10480.00480.004,392,999
11 Feb 2021478.30483.60475.12479.30479.304,521,555
10 Feb 2021481.30483.50475.40480.00480.0011,327,282
09 Feb 2021473.00481.50469.20479.80479.804,693,729
08 Feb 2021479.20480.40472.20472.60472.603,868,043
05 Feb 2021476.10477.30469.30474.00474.005,887,336
04 Feb 2021473.90478.80471.02477.50477.505,061,852
03 Feb 2021480.00481.70468.30471.90471.904,553,716
02 Feb 2021474.30477.80468.30476.10476.106,208,619
01 Feb 2021464.30469.90460.00469.50469.508,034,669
29 Jan 2021461.80469.40458.80462.10462.108,668,533
28 Jan 2021469.90477.70464.30471.90471.904,928,456
27 Jan 2021469.50480.90466.80476.50476.507,763,191
26 Jan 2021471.50476.40467.00470.10470.1014,478,094
25 Jan 2021480.00482.00466.30471.20471.205,979,913
22 Jan 2021480.70483.10475.90479.10479.1012,699,880
21 Jan 2021493.20496.30479.90479.90479.905,540,299
20 Jan 2021486.80494.00483.20491.40491.406,044,692
19 Jan 2021489.80495.00485.80485.80485.805,904,832
18 Jan 2021495.20496.10485.40488.00488.003,624,482
15 Jan 2021497.70499.00487.30495.60495.608,375,200
14 Jan 2021495.70501.80490.20501.60501.607,240,858
13 Jan 2021495.80497.50491.20493.80493.808,745,157
12 Jan 2021497.70499.80488.00494.10494.1010,919,459
11 Jan 2021500.20502.20490.20496.40496.4010,655,263
08 Jan 2021503.60505.80489.60500.60500.6011,313,346
07 Jan 2021507.80510.27496.50499.30499.306,737,773
06 Jan 2021510.20511.40489.20505.00505.009,058,315
05 Jan 2021493.20501.40491.80500.80500.804,389,098
04 Jan 2021496.00509.60492.50493.90493.906,092,231
31 Dec 2020486.10494.80481.10488.80488.802,550,910
30 Dec 2020501.40506.40493.00493.00493.003,913,273
29 Dec 2020514.80516.80501.46503.20503.204,590,290
24 Dec 2020502.80507.80499.70504.00504.001,507,915
23 Dec 2020492.90501.20490.90501.20501.204,956,977
22 Dec 2020491.00495.20480.50494.20494.207,799,450
21 Dec 2020484.90501.00477.40490.40490.408,255,222
18 Dec 2020496.70501.00490.50492.20492.2015,342,808
17 Dec 2020505.60507.60492.70493.80493.8010,404,344
16 Dec 2020504.80512.20500.76504.00504.0015,748,857
15 Dec 2020502.40513.20497.20502.00502.005,871,884
14 Dec 2020503.00514.20501.40504.00504.0012,926,474
11 Dec 2020510.00510.00498.30502.60502.609,764,961
10 Dec 2020518.00521.68508.40511.20511.206,287,477
09 Dec 2020513.00522.60511.00515.40515.406,644,050
08 Dec 2020516.00520.60510.40512.80512.807,299,638
07 Dec 2020524.60530.80516.60516.60516.606,469,922
04 Dec 2020533.40535.00520.60521.60521.606,074,306
03 Dec 2020517.60533.20517.60531.40531.405,807,380
02 Dec 2020511.40518.60510.80516.80516.8011,367,074
01 Dec 2020502.00513.00496.63509.20509.206,132,832
30 Nov 2020507.00515.40503.00504.00504.0021,458,880
27 Nov 2020506.20510.00497.60504.20504.2015,004,327
26 Nov 2020517.80523.45503.40510.60510.604,644,158
25 Nov 2020529.40531.98510.80516.60516.607,444,671
24 Nov 2020529.60530.80522.00526.60526.607,334,732
23 Nov 2020526.20530.40523.60524.20524.207,036,459
20 Nov 2020508.00531.80505.00521.00521.0013,069,076
19 Nov 2020499.10512.60497.30507.80507.8011,777,463
18 Nov 2020495.60499.10477.70499.10499.1027,155,043
17 Nov 2020491.70495.90479.80495.20495.2011,340,949
16 Nov 2020473.90490.72470.00486.80486.807,224,720
13 Nov 2020467.90473.80461.10471.20471.207,325,029
12 Nov 2020470.00473.70461.10471.00471.0012,299,195
11 Nov 2020465.00478.10461.90475.40475.4012,019,969
10 Nov 2020442.70467.60439.60463.60463.6012,931,691
09 Nov 2020435.80458.40432.30441.90441.9017,335,552
06 Nov 2020436.80442.00427.20430.50430.5013,120,248
05 Nov 2020445.60447.90431.36431.70431.7020,159,675
04 Nov 2020425.70450.50425.10442.20442.2011,040,617
03 Nov 2020415.00430.00414.20430.00430.009,010,753
02 Nov 2020398.60412.90396.31412.90412.9014,454,738
30 Oct 2020402.90406.40395.90397.00397.008,893,823
29 Oct 2020411.00417.70402.70405.40405.408,609,252
28 Oct 2020425.90427.95412.80413.60413.6010,093,180
27 Oct 2020444.00447.30431.10431.90431.907,039,683
26 Oct 2020450.90460.40440.60447.80447.807,023,353
23 Oct 2020441.00460.40440.10458.00458.0011,017,463
22 Oct 2020453.80455.07440.10442.30442.309,205,886
22 Oct 20209.4 Dividend
21 Oct 2020478.30479.60463.10464.90455.508,269,722
20 Oct 2020480.80486.90478.50479.40469.714,883,550
19 Oct 2020481.60491.29480.90482.10472.3510,696,896
16 Oct 2020478.10485.00475.50483.40473.635,134,537
15 Oct 2020474.60477.10467.70474.40464.815,572,059
14 Oct 2020483.30486.70478.80478.80469.125,139,585
13 Oct 2020492.40494.10482.60483.10473.334,533,404
12 Oct 2020497.40497.90489.20490.30480.394,946,438
09 Oct 2020495.70502.53492.10498.30488.2212,375,645
08 Oct 2020492.50496.25489.10492.70482.7410,192,735
07 Oct 2020496.50499.30491.00493.50483.527,227,262
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...