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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 496.00 | 506.00 | 494.40 | 503.20 | 503.20 | 1,503,656 |
| 24 Feb 2021 | 485.30 | 497.00 | 483.20 | 496.00 | 496.00 | 9,793,706 |
| 23 Feb 2021 | 476.40 | 486.10 | 473.20 | 485.50 | 485.50 | 14,480,890 |
| 22 Feb 2021 | 460.20 | 473.40 | 456.60 | 471.80 | 471.80 | 5,161,144 |
| 19 Feb 2021 | 471.90 | 474.70 | 465.30 | 465.30 | 465.30 | 7,538,980 |
| 18 Feb 2021 | 478.70 | 481.40 | 470.70 | 472.00 | 472.00 | 6,443,703 |
| 17 Feb 2021 | 482.30 | 484.18 | 476.30 | 481.90 | 481.90 | 7,123,094 |
| 16 Feb 2021 | 485.60 | 492.20 | 485.20 | 485.90 | 485.90 | 9,692,834 |
| 15 Feb 2021 | 484.00 | 487.60 | 478.85 | 485.50 | 485.50 | 5,124,702 |
| 12 Feb 2021 | 478.00 | 481.00 | 474.10 | 480.00 | 480.00 | 4,392,999 |
| 11 Feb 2021 | 478.30 | 483.60 | 475.12 | 479.30 | 479.30 | 4,521,555 |
| 10 Feb 2021 | 481.30 | 483.50 | 475.40 | 480.00 | 480.00 | 11,327,282 |
| 09 Feb 2021 | 473.00 | 481.50 | 469.20 | 479.80 | 479.80 | 4,693,729 |
| 08 Feb 2021 | 479.20 | 480.40 | 472.20 | 472.60 | 472.60 | 3,868,043 |
| 05 Feb 2021 | 476.10 | 477.30 | 469.30 | 474.00 | 474.00 | 5,887,336 |
| 04 Feb 2021 | 473.90 | 478.80 | 471.02 | 477.50 | 477.50 | 5,061,852 |
| 03 Feb 2021 | 480.00 | 481.70 | 468.30 | 471.90 | 471.90 | 4,553,716 |
| 02 Feb 2021 | 474.30 | 477.80 | 468.30 | 476.10 | 476.10 | 6,208,619 |
| 01 Feb 2021 | 464.30 | 469.90 | 460.00 | 469.50 | 469.50 | 8,034,669 |
| 29 Jan 2021 | 461.80 | 469.40 | 458.80 | 462.10 | 462.10 | 8,668,533 |
| 28 Jan 2021 | 469.90 | 477.70 | 464.30 | 471.90 | 471.90 | 4,928,456 |
| 27 Jan 2021 | 469.50 | 480.90 | 466.80 | 476.50 | 476.50 | 7,763,191 |
| 26 Jan 2021 | 471.50 | 476.40 | 467.00 | 470.10 | 470.10 | 14,478,094 |
| 25 Jan 2021 | 480.00 | 482.00 | 466.30 | 471.20 | 471.20 | 5,979,913 |
| 22 Jan 2021 | 480.70 | 483.10 | 475.90 | 479.10 | 479.10 | 12,699,880 |
| 21 Jan 2021 | 493.20 | 496.30 | 479.90 | 479.90 | 479.90 | 5,540,299 |
| 20 Jan 2021 | 486.80 | 494.00 | 483.20 | 491.40 | 491.40 | 6,044,692 |
| 19 Jan 2021 | 489.80 | 495.00 | 485.80 | 485.80 | 485.80 | 5,904,832 |
| 18 Jan 2021 | 495.20 | 496.10 | 485.40 | 488.00 | 488.00 | 3,624,482 |
| 15 Jan 2021 | 497.70 | 499.00 | 487.30 | 495.60 | 495.60 | 8,375,200 |
| 14 Jan 2021 | 495.70 | 501.80 | 490.20 | 501.60 | 501.60 | 7,240,858 |
| 13 Jan 2021 | 495.80 | 497.50 | 491.20 | 493.80 | 493.80 | 8,745,157 |
| 12 Jan 2021 | 497.70 | 499.80 | 488.00 | 494.10 | 494.10 | 10,919,459 |
| 11 Jan 2021 | 500.20 | 502.20 | 490.20 | 496.40 | 496.40 | 10,655,263 |
| 08 Jan 2021 | 503.60 | 505.80 | 489.60 | 500.60 | 500.60 | 11,313,346 |
| 07 Jan 2021 | 507.80 | 510.27 | 496.50 | 499.30 | 499.30 | 6,737,773 |
| 06 Jan 2021 | 510.20 | 511.40 | 489.20 | 505.00 | 505.00 | 9,058,315 |
| 05 Jan 2021 | 493.20 | 501.40 | 491.80 | 500.80 | 500.80 | 4,389,098 |
| 04 Jan 2021 | 496.00 | 509.60 | 492.50 | 493.90 | 493.90 | 6,092,231 |
| 31 Dec 2020 | 486.10 | 494.80 | 481.10 | 488.80 | 488.80 | 2,550,910 |
| 30 Dec 2020 | 501.40 | 506.40 | 493.00 | 493.00 | 493.00 | 3,913,273 |
| 29 Dec 2020 | 514.80 | 516.80 | 501.46 | 503.20 | 503.20 | 4,590,290 |
| 24 Dec 2020 | 502.80 | 507.80 | 499.70 | 504.00 | 504.00 | 1,507,915 |
| 23 Dec 2020 | 492.90 | 501.20 | 490.90 | 501.20 | 501.20 | 4,956,977 |
| 22 Dec 2020 | 491.00 | 495.20 | 480.50 | 494.20 | 494.20 | 7,799,450 |
| 21 Dec 2020 | 484.90 | 501.00 | 477.40 | 490.40 | 490.40 | 8,255,222 |
| 18 Dec 2020 | 496.70 | 501.00 | 490.50 | 492.20 | 492.20 | 15,342,808 |
| 17 Dec 2020 | 505.60 | 507.60 | 492.70 | 493.80 | 493.80 | 10,404,344 |
| 16 Dec 2020 | 504.80 | 512.20 | 500.76 | 504.00 | 504.00 | 15,748,857 |
| 15 Dec 2020 | 502.40 | 513.20 | 497.20 | 502.00 | 502.00 | 5,871,884 |
| 14 Dec 2020 | 503.00 | 514.20 | 501.40 | 504.00 | 504.00 | 12,926,474 |
| 11 Dec 2020 | 510.00 | 510.00 | 498.30 | 502.60 | 502.60 | 9,764,961 |
| 10 Dec 2020 | 518.00 | 521.68 | 508.40 | 511.20 | 511.20 | 6,287,477 |
| 09 Dec 2020 | 513.00 | 522.60 | 511.00 | 515.40 | 515.40 | 6,644,050 |
| 08 Dec 2020 | 516.00 | 520.60 | 510.40 | 512.80 | 512.80 | 7,299,638 |
| 07 Dec 2020 | 524.60 | 530.80 | 516.60 | 516.60 | 516.60 | 6,469,922 |
| 04 Dec 2020 | 533.40 | 535.00 | 520.60 | 521.60 | 521.60 | 6,074,306 |
| 03 Dec 2020 | 517.60 | 533.20 | 517.60 | 531.40 | 531.40 | 5,807,380 |
| 02 Dec 2020 | 511.40 | 518.60 | 510.80 | 516.80 | 516.80 | 11,367,074 |
| 01 Dec 2020 | 502.00 | 513.00 | 496.63 | 509.20 | 509.20 | 6,132,832 |
| 30 Nov 2020 | 507.00 | 515.40 | 503.00 | 504.00 | 504.00 | 21,458,880 |
| 27 Nov 2020 | 506.20 | 510.00 | 497.60 | 504.20 | 504.20 | 15,004,327 |
| 26 Nov 2020 | 517.80 | 523.45 | 503.40 | 510.60 | 510.60 | 4,644,158 |
| 25 Nov 2020 | 529.40 | 531.98 | 510.80 | 516.60 | 516.60 | 7,444,671 |
| 24 Nov 2020 | 529.60 | 530.80 | 522.00 | 526.60 | 526.60 | 7,334,732 |
| 23 Nov 2020 | 526.20 | 530.40 | 523.60 | 524.20 | 524.20 | 7,036,459 |
| 20 Nov 2020 | 508.00 | 531.80 | 505.00 | 521.00 | 521.00 | 13,069,076 |
| 19 Nov 2020 | 499.10 | 512.60 | 497.30 | 507.80 | 507.80 | 11,777,463 |
| 18 Nov 2020 | 495.60 | 499.10 | 477.70 | 499.10 | 499.10 | 27,155,043 |
| 17 Nov 2020 | 491.70 | 495.90 | 479.80 | 495.20 | 495.20 | 11,340,949 |
| 16 Nov 2020 | 473.90 | 490.72 | 470.00 | 486.80 | 486.80 | 7,224,720 |
| 13 Nov 2020 | 467.90 | 473.80 | 461.10 | 471.20 | 471.20 | 7,325,029 |
| 12 Nov 2020 | 470.00 | 473.70 | 461.10 | 471.00 | 471.00 | 12,299,195 |
| 11 Nov 2020 | 465.00 | 478.10 | 461.90 | 475.40 | 475.40 | 12,019,969 |
| 10 Nov 2020 | 442.70 | 467.60 | 439.60 | 463.60 | 463.60 | 12,931,691 |
| 09 Nov 2020 | 435.80 | 458.40 | 432.30 | 441.90 | 441.90 | 17,335,552 |
| 06 Nov 2020 | 436.80 | 442.00 | 427.20 | 430.50 | 430.50 | 13,120,248 |
| 05 Nov 2020 | 445.60 | 447.90 | 431.36 | 431.70 | 431.70 | 20,159,675 |
| 04 Nov 2020 | 425.70 | 450.50 | 425.10 | 442.20 | 442.20 | 11,040,617 |
| 03 Nov 2020 | 415.00 | 430.00 | 414.20 | 430.00 | 430.00 | 9,010,753 |
| 02 Nov 2020 | 398.60 | 412.90 | 396.31 | 412.90 | 412.90 | 14,454,738 |
| 30 Oct 2020 | 402.90 | 406.40 | 395.90 | 397.00 | 397.00 | 8,893,823 |
| 29 Oct 2020 | 411.00 | 417.70 | 402.70 | 405.40 | 405.40 | 8,609,252 |
| 28 Oct 2020 | 425.90 | 427.95 | 412.80 | 413.60 | 413.60 | 10,093,180 |
| 27 Oct 2020 | 444.00 | 447.30 | 431.10 | 431.90 | 431.90 | 7,039,683 |
| 26 Oct 2020 | 450.90 | 460.40 | 440.60 | 447.80 | 447.80 | 7,023,353 |
| 23 Oct 2020 | 441.00 | 460.40 | 440.10 | 458.00 | 458.00 | 11,017,463 |
| 22 Oct 2020 | 453.80 | 455.07 | 440.10 | 442.30 | 442.30 | 9,205,886 |
| 22 Oct 2020 | 9.4 Dividend | |||||
| 21 Oct 2020 | 478.30 | 479.60 | 463.10 | 464.90 | 455.50 | 8,269,722 |
| 20 Oct 2020 | 480.80 | 486.90 | 478.50 | 479.40 | 469.71 | 4,883,550 |
| 19 Oct 2020 | 481.60 | 491.29 | 480.90 | 482.10 | 472.35 | 10,696,896 |
| 16 Oct 2020 | 478.10 | 485.00 | 475.50 | 483.40 | 473.63 | 5,134,537 |
| 15 Oct 2020 | 474.60 | 477.10 | 467.70 | 474.40 | 464.81 | 5,572,059 |
| 14 Oct 2020 | 483.30 | 486.70 | 478.80 | 478.80 | 469.12 | 5,139,585 |
| 13 Oct 2020 | 492.40 | 494.10 | 482.60 | 483.10 | 473.33 | 4,533,404 |
| 12 Oct 2020 | 497.40 | 497.90 | 489.20 | 490.30 | 480.39 | 4,946,438 |
| 09 Oct 2020 | 495.70 | 502.53 | 492.10 | 498.30 | 488.22 | 12,375,645 |
| 08 Oct 2020 | 492.50 | 496.25 | 489.10 | 492.70 | 482.74 | 10,192,735 |
| 07 Oct 2020 | 496.50 | 499.30 | 491.00 | 493.50 | 483.52 | 7,227,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
