LSE - Delayed Quote GBp

BAE Systems plc (BA.L)

1,796.50
+19.50
+(1.10%)
At close: 7:14:49 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 20, 20251,787.501,797.501,773.501,796.501,796.504,023,506
May 19, 20251,754.001,777.501,732.001,777.001,777.004,070,484
May 16, 20251,760.001,764.001,747.001,762.501,762.504,685,496
May 15, 20251,703.501,755.001,702.501,755.001,755.005,775,297
May 14, 20251,690.001,720.821,681.001,701.001,701.006,685,888
May 13, 20251,669.001,690.001,664.001,673.501,673.503,288,559
May 12, 20251,680.001,683.001,621.501,665.501,665.505,760,725
May 9, 20251,750.001,750.001,668.001,688.001,688.009,042,404
May 8, 20251,733.501,746.001,712.761,746.001,746.005,410,805
May 7, 20251,766.501,779.501,723.001,729.001,729.005,030,087
May 6, 20251,801.001,810.001,752.001,770.501,770.505,038,256
May 2, 20251,746.501,796.001,742.501,779.001,779.006,153,827
May 1, 20251,722.001,742.001,711.501,742.001,742.001,880,906
Apr 30, 20251,730.501,771.001,730.001,734.501,734.508,720,614
Apr 29, 20251,686.501,733.001,681.501,729.501,729.506,722,059
Apr 28, 20251,699.001,707.501,669.001,680.501,680.504,986,642
Apr 25, 20251,684.501,709.501,673.501,682.501,682.506,164,442
Apr 24, 20251,663.001,687.001,653.501,684.001,684.006,610,166
Apr 23, 20251,711.001,719.501,650.001,667.001,667.006,196,958
Apr 22, 20251,714.001,736.831,703.501,705.501,705.507,183,370
Apr 17, 2025 20.6 Dividend
Apr 17, 20251,712.501,725.501,687.001,715.501,715.504,852,422
Apr 16, 20251,750.001,760.501,729.001,742.001,741.797,850,612
Apr 15, 20251,695.001,748.501,694.501,743.501,743.2910,379,399
Apr 14, 20251,680.001,702.501,666.001,693.001,692.807,618,104
Apr 11, 20251,627.501,664.001,612.501,657.501,657.309,279,473
Apr 10, 20251,624.001,664.001,597.501,622.001,621.817,530,564
Apr 9, 20251,560.001,587.001,535.001,572.001,571.8113,667,067
Apr 8, 20251,508.501,608.001,499.251,566.501,566.3113,123,571
Apr 7, 20251,460.001,554.001,394.001,497.501,497.3212,657,129
Apr 4, 20251,626.501,638.501,480.001,517.501,517.3211,034,709
Apr 3, 20251,543.501,628.001,543.501,620.501,620.3121,431,749
Apr 2, 20251,572.001,588.501,550.001,570.501,570.316,100,680
Apr 1, 20251,562.501,596.501,554.001,585.501,585.314,890,558
Mar 31, 20251,547.501,569.501,542.501,559.501,559.326,490,133
Mar 28, 20251,575.501,579.001,539.501,564.501,564.315,084,955
Mar 27, 20251,573.001,586.501,559.001,584.501,584.316,668,939
Mar 26, 20251,564.001,589.001,550.001,575.501,575.316,422,870
Mar 25, 20251,585.501,590.501,570.001,570.001,569.8112,997,223
Mar 24, 20251,605.001,609.001,583.501,584.001,583.814,572,521
Mar 21, 20251,631.501,640.001,595.441,595.501,595.3116,033,957
Mar 20, 20251,666.001,676.001,605.001,643.501,643.316,609,244
Mar 19, 20251,671.501,708.001,649.001,673.001,672.807,479,293
Mar 18, 20251,639.501,658.501,602.001,655.001,654.807,565,704
Mar 17, 20251,665.501,667.001,627.001,636.501,636.318,497,305
Mar 14, 20251,592.501,658.161,591.501,657.001,656.808,887,352
Mar 13, 20251,587.001,605.501,577.001,590.501,590.315,822,859
Mar 12, 20251,572.001,586.001,530.501,584.001,583.817,505,072
Mar 11, 20251,572.001,614.001,564.501,575.501,575.317,071,402
Mar 10, 20251,572.001,580.501,548.501,569.001,568.8110,358,553
Mar 7, 20251,633.001,641.001,565.001,566.501,566.3116,814,434
Mar 6, 20251,650.001,650.001,601.001,633.501,633.3114,528,670
Mar 5, 20251,599.501,635.361,580.001,621.501,621.3123,192,478
Mar 4, 20251,645.501,674.311,551.001,569.501,569.3131,393,602
Mar 3, 20251,590.001,667.001,552.001,611.501,611.3148,851,301
Feb 28, 20251,400.501,420.001,374.001,406.501,406.3315,969,631
Feb 27, 20251,340.001,401.501,340.001,391.501,391.3411,695,983
Feb 26, 20251,380.501,389.501,339.501,345.001,344.846,592,139
Feb 25, 20251,320.001,366.501,317.501,366.001,365.8415,622,129
Feb 24, 20251,290.501,309.501,274.501,305.001,304.857,132,102
Feb 21, 20251,282.001,289.001,253.501,255.501,255.3510,886,556
Feb 20, 20251,316.001,333.001,282.501,284.001,283.8525,117,004
Feb 19, 20251,350.001,362.501,292.001,345.001,344.848,863,366
Feb 18, 20251,364.001,369.001,331.001,336.501,336.3413,558,286
Feb 17, 20251,288.501,339.501,272.001,338.001,337.848,722,562
Feb 14, 20251,233.001,246.001,221.941,228.001,227.8515,257,342
Feb 13, 20251,175.001,260.001,175.001,248.001,247.856,019,746
Feb 12, 20251,201.501,211.001,190.001,209.501,209.367,337,556
Feb 11, 20251,191.001,209.001,181.501,205.001,204.866,380,171
Feb 10, 20251,193.001,195.001,170.501,180.501,180.3614,653,290
Feb 7, 20251,194.001,204.501,182.001,197.001,196.863,848,487
Feb 6, 20251,215.001,229.001,178.501,185.001,184.866,959,807
Feb 5, 20251,205.001,215.001,200.501,208.001,207.8611,900,118
Feb 4, 20251,223.501,233.571,198.951,210.501,210.364,320,706
Feb 3, 20251,217.001,231.001,213.001,231.001,230.853,646,196
Jan 31, 20251,214.501,236.501,214.501,224.001,223.865,317,781
Jan 30, 20251,194.001,218.501,193.001,208.501,208.366,373,172
Jan 29, 20251,248.001,248.641,195.501,195.501,195.368,992,677
Jan 28, 20251,242.001,265.501,240.501,251.001,250.854,082,687
Jan 27, 20251,233.001,245.501,217.001,243.501,243.353,770,297
Jan 24, 20251,265.501,268.501,230.001,238.001,237.8511,283,314
Jan 23, 20251,248.001,262.501,242.311,258.501,258.354,171,264
Jan 22, 20251,246.501,259.001,245.001,245.001,244.853,977,070
Jan 21, 20251,229.001,248.501,225.151,248.501,248.355,529,697
Jan 20, 20251,226.501,235.001,224.501,224.501,224.365,809,490
Jan 17, 20251,224.001,227.001,209.501,222.501,222.366,060,386
Jan 16, 20251,199.501,213.031,193.501,212.501,212.365,051,736
Jan 15, 20251,187.001,192.501,183.001,188.001,187.865,326,500
Jan 14, 20251,182.001,194.001,177.501,187.001,186.867,280,551
Jan 13, 20251,189.501,191.501,168.001,181.501,181.364,680,022
Jan 10, 20251,187.001,198.001,178.501,192.001,191.863,484,392
Jan 9, 20251,192.501,199.501,181.001,186.501,186.369,444,869
Jan 8, 20251,153.501,190.501,152.501,190.001,189.8619,150,380
Jan 7, 20251,150.001,161.501,144.401,154.001,153.866,848,625
Jan 6, 20251,151.501,153.501,127.001,145.501,145.366,457,701
Jan 3, 20251,145.001,154.501,142.501,153.001,152.8615,588,179
Jan 2, 20251,150.501,162.501,130.501,153.501,153.363,409,949
Dec 31, 20241,130.001,150.501,130.001,148.501,148.361,778,902
Dec 30, 20241,143.501,152.001,138.001,145.001,144.862,902,451
Dec 27, 20241,160.001,163.001,149.501,155.501,155.364,922,461
Dec 24, 20241,157.501,171.001,154.001,158.501,158.36953,899
Dec 23, 20241,150.501,174.501,150.001,157.501,157.364,392,030
Dec 20, 20241,162.501,165.501,149.001,156.001,155.8612,497,015
Dec 19, 20241,160.001,171.001,157.001,166.001,165.867,927,687
Dec 18, 20241,172.501,183.001,170.501,173.501,173.366,693,940
Dec 17, 20241,188.001,191.001,166.001,170.001,169.869,894,577
Dec 16, 20241,201.001,212.001,194.001,197.001,196.869,962,882
Dec 13, 20241,208.001,216.001,194.001,199.001,198.864,069,293
Dec 12, 20241,205.001,217.001,192.501,214.501,214.365,358,003
Dec 11, 20241,177.501,199.501,177.001,198.001,197.866,158,523
Dec 10, 20241,189.001,195.001,173.501,179.001,178.868,578,212
Dec 9, 20241,234.001,235.501,190.151,199.001,198.867,141,046
Dec 6, 20241,244.001,251.001,228.501,229.501,229.354,419,294
Dec 5, 20241,249.501,256.001,237.001,247.001,246.853,979,387
Dec 4, 20241,258.001,264.001,250.501,260.501,260.354,224,888
Dec 3, 20241,258.501,261.501,250.001,259.501,259.3514,271,457
Dec 2, 20241,238.001,255.501,221.301,255.001,254.859,969,558
Nov 29, 20241,267.001,273.501,210.501,227.001,226.8511,856,703
Nov 28, 20241,287.001,296.501,282.001,290.001,289.852,742,311
Nov 27, 20241,296.001,296.501,284.501,285.501,285.353,948,375
Nov 26, 20241,299.001,300.001,284.501,298.001,297.854,854,510
Nov 25, 20241,340.501,348.501,293.001,297.501,297.3516,951,867
Nov 22, 20241,328.501,340.501,318.001,333.501,333.3410,230,847
Nov 21, 20241,305.001,325.501,298.501,325.001,324.844,275,260
Nov 20, 20241,299.001,309.501,292.501,300.001,299.856,659,950
Nov 19, 20241,303.001,321.001,292.501,312.501,312.344,199,984
Nov 18, 20241,286.501,298.001,275.001,296.001,295.855,512,193
Nov 15, 20241,293.001,310.001,285.001,287.001,286.856,007,153
Nov 14, 20241,350.001,358.171,313.501,315.001,314.845,908,605
Nov 13, 20241,372.001,377.001,333.001,344.501,344.344,854,518
Nov 12, 20241,401.001,417.001,380.001,381.501,381.347,008,378
Nov 11, 20241,390.501,407.501,386.001,393.501,393.344,917,345
Nov 8, 20241,383.501,389.001,367.001,377.501,377.343,762,038
Nov 7, 20241,345.001,383.001,334.501,382.001,381.845,459,046
Nov 6, 20241,289.501,344.591,289.501,343.001,342.849,993,741
Nov 5, 20241,241.001,280.001,238.001,280.001,279.853,146,989
Nov 4, 20241,266.501,273.001,244.501,244.501,244.352,203,299
Nov 1, 20241,252.001,271.001,248.711,269.001,268.853,078,408
Oct 31, 20241,266.001,271.501,245.501,250.001,249.855,817,730
Oct 30, 20241,272.001,276.501,250.001,269.001,268.853,594,861
Oct 29, 20241,288.001,301.501,279.501,279.501,279.355,796,551
Oct 28, 20241,290.501,297.501,277.501,296.001,295.853,061,349
Oct 25, 20241,299.501,303.501,288.001,292.001,291.853,222,704
Oct 24, 2024 12.4 Dividend
Oct 24, 20241,298.501,317.001,295.001,304.501,304.351,705,520
Oct 23, 20241,332.501,341.001,323.001,323.001,322.724,699,404
Oct 22, 20241,338.501,344.501,323.501,340.001,339.7211,470,265
Oct 21, 20241,327.501,338.001,323.501,327.501,327.224,627,379
Oct 18, 20241,320.001,328.501,316.501,324.501,324.227,337,127
Oct 17, 20241,310.001,334.501,303.001,327.501,327.225,002,621
Oct 16, 20241,304.501,318.001,296.501,308.001,307.726,715,727
Oct 15, 20241,306.501,309.001,276.501,295.501,295.234,844,767
Oct 14, 20241,270.501,303.001,268.501,299.501,299.225,176,484
Oct 11, 20241,251.001,270.501,238.001,270.001,269.736,173,128
Oct 10, 20241,300.501,309.001,244.751,251.501,251.2311,869,466
Oct 9, 20241,294.001,305.001,285.001,303.001,302.724,153,186
Oct 8, 20241,295.501,304.001,283.001,291.501,291.234,199,632
Oct 7, 20241,304.001,309.001,281.001,301.001,300.723,684,427
Oct 4, 20241,294.001,299.501,277.001,297.001,296.734,783,199
Oct 3, 20241,299.501,308.001,287.501,299.501,299.223,918,609
Oct 2, 20241,277.501,308.001,277.501,298.501,298.226,736,831
Oct 1, 20241,237.001,279.501,223.501,273.501,273.237,085,630
Sep 30, 20241,240.501,246.001,220.001,237.501,237.2411,853,542
Sep 27, 20241,253.001,259.501,238.501,240.001,239.747,128,530
Sep 26, 20241,276.001,277.501,234.501,242.501,242.246,333,184
Sep 25, 20241,257.001,276.501,256.001,274.001,273.736,238,942
Sep 24, 20241,273.501,276.501,261.851,267.501,267.2311,342,845
Sep 23, 20241,266.001,275.501,260.001,275.001,274.738,915,378
Sep 20, 20241,285.001,291.501,263.181,270.001,269.7312,401,764
Sep 19, 20241,280.001,300.001,275.501,291.001,290.735,866,510
Sep 18, 20241,280.001,288.501,269.501,274.001,273.739,436,444
Sep 17, 20241,344.001,346.501,262.501,273.001,272.737,475,923
Sep 16, 20241,331.501,346.001,329.001,335.501,335.222,659,751
Sep 13, 20241,324.001,340.001,317.501,337.001,336.722,420,494
Sep 12, 20241,318.501,327.001,312.501,325.001,324.725,528,172
Sep 11, 20241,304.001,310.001,293.001,301.001,300.723,271,283
Sep 10, 20241,293.001,305.501,290.501,301.001,300.721,984,192
Sep 9, 20241,300.001,303.501,283.501,296.001,295.733,705,198
Sep 6, 20241,305.501,321.001,290.501,294.001,293.734,380,608
Sep 5, 20241,311.501,315.001,286.501,302.501,302.222,804,230
Sep 4, 20241,294.001,319.001,291.501,312.501,312.225,466,648
Sep 3, 20241,328.501,347.041,303.001,310.501,310.224,551,707
Sep 2, 20241,362.501,363.501,320.001,324.501,324.222,721,122
Aug 30, 20241,372.501,380.001,363.001,363.001,362.719,090,748
Aug 29, 20241,348.501,373.001,346.001,373.001,372.714,975,646
Aug 28, 20241,325.001,350.501,323.001,348.001,347.713,902,487
Aug 27, 20241,316.501,325.501,308.501,320.001,319.723,472,704
Aug 23, 20241,317.001,320.001,301.001,312.501,312.223,681,022
Aug 22, 20241,313.001,324.501,311.501,317.001,316.7211,661,731
Aug 21, 20241,312.001,316.001,306.491,312.501,312.224,223,081
Aug 20, 20241,342.001,344.501,311.001,311.001,310.725,347,363
Aug 19, 20241,320.001,342.001,310.001,339.001,338.722,868,123
Aug 16, 20241,361.501,362.501,346.501,350.001,349.713,604,323
Aug 15, 20241,360.501,364.501,345.501,361.001,360.713,352,547
Aug 14, 20241,332.001,357.501,330.001,357.501,357.216,234,345
Aug 13, 20241,316.501,323.501,301.001,323.501,323.226,916,619
Aug 12, 20241,285.001,303.501,282.501,303.501,303.2215,821,964
Aug 9, 20241,284.501,286.001,276.001,277.501,277.234,258,678
Aug 8, 20241,285.001,292.501,270.001,284.501,284.233,148,392
Aug 7, 20241,277.001,294.001,268.201,293.001,292.737,818,118
Aug 6, 20241,273.501,281.001,263.001,271.001,270.7310,652,966
Aug 5, 20241,261.501,300.501,243.501,268.501,268.2322,072,594
Aug 2, 20241,234.501,302.001,234.501,282.001,281.7317,472,351
Aug 1, 20241,338.001,349.001,278.001,285.001,284.735,809,365
Jul 31, 20241,299.501,300.001,285.001,297.001,296.736,120,668
Jul 30, 20241,273.501,289.501,269.501,282.001,281.734,233,770
Jul 29, 20241,286.501,300.501,276.501,277.001,276.733,934,522
Jul 26, 20241,244.001,272.501,244.001,272.501,272.234,234,917
Jul 25, 20241,245.501,250.501,227.001,250.001,249.746,985,527
Jul 24, 20241,269.001,283.501,255.001,259.501,259.233,514,124
Jul 23, 20241,284.501,284.501,257.001,272.001,271.734,052,375
Jul 22, 20241,271.001,282.501,267.211,277.501,277.232,504,304
Jul 19, 20241,274.001,286.001,258.001,270.001,269.733,696,977
Jul 18, 20241,275.001,284.501,258.001,277.501,277.233,037,879
Jul 17, 20241,286.001,287.501,264.501,266.001,265.733,201,063
Jul 16, 20241,274.501,287.001,265.461,285.501,285.232,738,578
Jul 15, 20241,274.001,293.001,260.001,279.001,278.733,384,191
Jul 12, 20241,288.001,297.001,268.001,268.001,267.733,390,779
Jul 11, 20241,274.501,288.001,267.081,280.001,279.734,099,519
Jul 10, 20241,271.001,281.501,260.501,280.001,279.732,575,288
Jul 9, 20241,270.501,279.001,254.501,268.501,268.237,467,069
Jul 8, 20241,262.501,286.501,254.501,270.501,270.233,555,415
Jul 5, 20241,282.001,289.501,259.001,262.501,262.234,211,061
Jul 4, 20241,283.501,291.001,269.501,278.501,278.233,527,673
Jul 3, 20241,278.001,282.501,270.001,277.501,277.235,657,499
Jul 2, 20241,265.001,280.001,255.001,268.001,267.735,765,652
Jul 1, 20241,325.501,335.501,272.001,272.001,271.735,755,609
Jun 28, 20241,329.001,336.001,319.501,320.001,319.725,491,556
Jun 27, 20241,335.001,345.501,320.001,323.001,322.724,618,231
Jun 26, 20241,338.001,346.501,321.501,328.001,327.724,826,686
Jun 25, 20241,349.501,361.001,328.501,337.001,336.7214,831,435
Jun 24, 20241,326.001,358.001,317.001,352.501,352.213,743,238
Jun 21, 20241,351.001,359.501,335.501,339.001,338.7212,801,985
Jun 20, 20241,351.001,359.001,336.501,346.501,346.214,264,404
Jun 19, 20241,344.501,355.001,336.501,350.501,350.213,875,665
Jun 18, 20241,346.001,357.501,343.501,345.001,344.715,679,351
Jun 17, 20241,340.001,349.001,330.501,337.001,336.725,146,827
Jun 14, 20241,381.501,384.001,320.001,335.001,334.724,871,535
Jun 13, 20241,388.001,396.501,376.501,383.001,382.717,481,512
Jun 12, 20241,391.001,400.001,383.001,388.501,388.214,021,575
Jun 11, 20241,401.501,404.501,373.501,384.001,383.714,358,625
Jun 10, 20241,391.001,405.501,382.501,400.001,399.705,144,757
Jun 7, 20241,395.501,406.001,385.501,395.001,394.703,301,533
Jun 6, 20241,403.501,410.501,383.501,394.001,393.703,097,352
Jun 5, 20241,393.001,406.501,390.501,392.001,391.718,196,965
Jun 4, 20241,392.001,396.001,376.501,385.001,384.715,536,266
Jun 3, 20241,402.501,415.251,395.501,395.501,395.206,750,189
May 31, 20241,377.501,401.001,364.501,392.001,391.719,214,812
May 30, 20241,356.001,379.501,349.001,373.001,372.714,422,681
May 29, 20241,365.001,380.001,352.501,362.001,361.719,234,043
May 28, 20241,387.001,394.501,368.001,371.501,371.214,151,610
May 24, 20241,391.501,405.501,378.001,386.001,385.713,996,196
May 23, 20241,378.001,404.001,365.001,397.001,396.705,422,989
May 22, 20241,387.001,395.501,373.501,373.501,373.217,363,439
May 21, 20241,373.501,391.501,363.501,387.001,386.713,514,840
May 20, 20241,365.001,376.501,362.501,372.001,371.712,500,856

Related Tickers

RR.L Rolls-Royce Holdings plc
817.60
-0.20%
 
QQ.L QinetiQ Group plc
437.60
+0.74%
 
HO.PA Thales S.A.
254.50
+1.68%
 
RHM.DE Rheinmetall AG
1,780.00
+1.57%
 
SAAB-B.ST Saab AB (publ)
454.00
-1.09%
 
LDO.MI Leonardo S.p.a.
51.04
+2.20%
 
HAG.DE Hensoldt AG
77.40
+3.20%
 
CHG.L Chemring Group PLC
434.50
+0.93%
 
AIR.PA Airbus SE
161.84
-0.04%
 
SAF.PA Safran SA
261.20
+0.81%