Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

BAE Systems plc (BAL.XC)

1,687.00
+4.00
+(0.24%)
At close: April 25 at 4:29:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,686.501,709.251,674.001,687.001,687.001,396,478
Apr 24, 20251,663.001,686.001,653.501,683.001,683.001,215,304
Apr 23, 20251,713.501,719.001,650.501,665.501,665.501,776,198
Apr 22, 20251,714.001,736.501,704.001,710.501,710.501,552,139
Apr 17, 2025 20.6 Dividend
Apr 17, 20251,712.501,724.501,687.501,715.251,715.25988,068
Apr 16, 20251,750.001,760.001,729.001,752.001,751.791,573,877
Apr 15, 20251,697.501,748.001,694.501,738.001,737.801,812,083
Apr 14, 20251,679.001,703.001,666.501,689.751,689.551,263,327
Apr 11, 20251,629.001,664.001,613.001,654.001,653.811,492,425
Apr 10, 20251,625.001,662.001,597.501,627.001,626.811,960,449
Apr 9, 20251,560.001,585.501,536.001,570.501,570.323,172,585
Apr 8, 20251,506.501,607.501,499.501,571.501,571.322,435,490
Apr 7, 20251,458.001,554.501,395.501,491.251,491.075,177,368
Apr 4, 20251,625.501,638.001,486.501,527.751,527.572,931,360
Apr 3, 20251,549.001,628.001,549.001,621.501,621.311,904,164
Apr 2, 20251,574.001,588.001,550.501,579.501,579.311,078,218
Apr 1, 20251,563.001,596.001,555.001,583.001,582.811,230,698
Mar 31, 20251,546.001,569.001,543.001,565.001,564.821,239,670
Mar 28, 20251,575.501,579.251,540.001,558.501,558.321,073,009
Mar 27, 20251,573.501,586.001,560.001,583.001,582.811,518,953
Mar 26, 20251,564.001,588.751,550.001,580.001,579.811,615,569
Mar 25, 20251,584.501,591.001,570.501,573.751,573.561,512,820
Mar 24, 20251,604.501,608.501,583.501,585.501,585.311,369,208
Mar 21, 20251,631.001,639.251,596.001,599.001,598.812,041,937
Mar 20, 20251,666.501,676.001,605.501,645.001,644.811,407,793
Mar 19, 20251,675.001,707.501,649.501,674.501,674.302,200,686
Mar 18, 20251,639.501,658.501,602.501,652.001,651.811,825,936
Mar 17, 20251,665.001,667.001,627.001,639.001,638.812,307,033
Mar 14, 20251,593.501,656.001,593.001,655.501,655.312,325,122
Mar 13, 20251,588.501,605.001,578.001,588.001,587.811,095,067
Mar 12, 20251,571.001,586.001,530.501,584.001,583.811,973,757
Mar 11, 20251,571.501,612.501,564.501,574.501,574.311,849,408
Mar 10, 20251,571.001,579.501,549.251,568.501,568.323,592,737
Mar 7, 20251,633.001,639.501,565.501,573.501,573.312,643,183
Mar 6, 20251,649.501,649.501,601.501,632.501,632.312,901,802
Mar 5, 20251,599.001,634.501,580.001,624.001,623.815,361,176
Mar 4, 20251,648.251,666.001,551.501,567.001,566.826,733,814
Mar 3, 20251,583.001,666.001,556.501,608.001,607.816,662,701
Feb 28, 20251,402.001,415.001,374.001,409.501,409.332,409,246
Feb 27, 20251,344.001,401.501,343.751,398.001,397.843,534,064
Feb 26, 20251,382.001,389.501,340.001,350.501,350.342,092,005
Feb 25, 20251,321.001,366.501,317.501,363.001,362.843,269,182
Feb 24, 20251,290.501,309.501,274.501,304.001,303.851,318,764
Feb 21, 20251,285.001,288.501,254.001,261.501,261.352,014,773
Feb 20, 20251,318.501,332.501,282.501,289.001,288.852,069,168
Feb 19, 20251,349.501,362.001,292.501,332.501,332.343,274,458
Feb 18, 20251,366.001,367.501,331.001,339.251,339.092,739,366
Feb 17, 20251,275.501,339.501,275.501,338.001,337.842,194,253
Feb 14, 20251,240.751,246.001,222.001,228.501,228.362,139,771
Feb 13, 20251,181.001,259.751,180.751,247.751,247.602,106,798
Feb 12, 20251,202.501,211.001,190.501,208.501,208.36985,355
Feb 11, 20251,187.501,209.001,182.001,206.501,206.361,084,357
Feb 10, 20251,192.501,192.501,171.001,184.501,184.361,395,503
Feb 7, 20251,193.501,204.501,182.501,198.251,198.111,125,513
Feb 6, 20251,215.501,228.501,179.501,182.001,181.862,067,151
Feb 5, 20251,206.001,215.251,200.501,208.001,207.861,213,024
Feb 4, 20251,224.251,233.001,199.501,211.001,210.86941,447
Feb 3, 20251,221.001,230.001,214.001,227.751,227.611,021,960
Jan 31, 20251,216.001,236.001,215.001,226.001,225.86796,421
Jan 30, 20251,194.001,218.501,192.501,212.001,211.861,314,854
Jan 29, 20251,247.501,247.501,195.751,197.501,197.361,826,710
Jan 28, 20251,243.001,265.001,243.001,253.001,252.85753,227
Jan 27, 20251,232.501,245.751,217.501,243.001,242.85741,838
Jan 24, 20251,265.001,267.001,230.501,238.001,237.85898,639
Jan 23, 20251,248.501,262.251,242.501,260.501,260.351,008,496
Jan 22, 20251,247.501,258.501,245.501,248.501,248.351,053,732
Jan 21, 20251,228.001,246.001,225.501,244.501,244.35902,598
Jan 20, 20251,226.501,234.751,225.001,226.501,226.36589,800
Jan 17, 20251,224.001,226.751,209.501,221.501,221.361,066,775
Jan 16, 20251,197.001,213.001,194.001,211.001,210.86967,012
Jan 15, 20251,187.501,192.501,183.501,190.501,190.36868,942
Jan 14, 20251,183.501,193.501,177.501,187.001,186.86995,756
Jan 13, 20251,187.001,191.001,168.001,178.001,177.861,364,045
Jan 10, 20251,188.251,198.001,179.001,191.501,191.36758,918
Jan 9, 20251,192.001,199.001,181.001,185.001,184.86868,609
Jan 8, 20251,153.501,190.001,153.501,186.501,186.362,070,166
Jan 7, 20251,151.501,162.001,144.501,151.501,151.361,056,513
Jan 6, 20251,152.001,152.501,127.501,144.501,144.37963,889
Jan 3, 20251,145.501,154.501,142.501,154.001,153.86410,775
Jan 2, 20251,150.001,162.001,142.501,152.501,152.36646,874
Dec 31, 20241,132.251,150.001,130.501,147.501,147.37237,647
Dec 30, 20241,143.001,152.001,141.501,145.501,145.37746,369
Dec 27, 20241,158.001,160.501,149.501,152.501,152.36842,176
Dec 24, 20241,155.501,170.501,155.001,158.001,157.86185,739
Dec 23, 20241,152.001,174.251,151.251,158.501,158.36919,283
Dec 20, 20241,162.251,165.501,149.501,158.501,158.361,235,798
Dec 19, 20241,161.001,171.001,159.001,168.001,167.861,235,368
Dec 18, 20241,172.501,183.001,170.501,175.001,174.861,179,973
Dec 17, 20241,189.001,190.501,166.501,171.001,170.861,594,631
Dec 16, 20241,200.001,212.001,194.251,197.501,197.361,666,057
Dec 13, 20241,210.001,215.501,194.001,202.001,201.861,241,144
Dec 12, 20241,204.501,217.001,192.001,216.001,215.861,286,228
Dec 11, 20241,177.501,199.501,177.501,198.501,198.361,347,932
Dec 10, 20241,188.501,195.001,174.001,177.501,177.362,322,992
Dec 9, 20241,233.501,235.001,190.501,192.501,192.361,847,574
Dec 6, 20241,246.001,250.501,228.501,229.001,228.861,324,711
Dec 5, 20241,249.001,255.501,237.501,247.501,247.351,149,271
Dec 4, 20241,257.501,264.001,252.001,262.501,262.35929,089
Dec 3, 20241,256.501,261.251,250.501,259.501,259.35643,430
Dec 2, 20241,240.001,255.501,221.501,251.001,250.851,657,130
Nov 29, 20241,266.001,273.001,211.001,221.501,221.361,754,507
Nov 28, 20241,288.501,296.001,283.751,290.001,289.85991,324
Nov 27, 20241,293.501,296.501,284.751,285.751,285.601,526,420
Nov 26, 20241,297.001,299.501,285.001,293.001,292.851,437,349
Nov 25, 20241,340.501,348.501,293.001,294.501,294.352,076,971
Nov 22, 20241,328.001,339.501,318.001,334.001,333.841,333,148
Nov 21, 20241,311.001,325.501,298.501,320.501,320.34873,798
Nov 20, 20241,300.001,309.501,292.501,299.001,298.851,044,489
Nov 19, 20241,304.001,320.501,293.001,309.501,309.351,514,960
Nov 18, 20241,284.501,298.001,283.001,293.001,292.85651,285
Nov 15, 20241,292.751,309.001,285.001,288.501,288.351,228,813
Nov 14, 20241,349.001,357.501,314.001,321.501,321.341,476,285
Nov 13, 20241,373.501,375.501,333.251,348.001,347.841,052,677
Nov 12, 20241,403.001,416.501,380.001,380.001,379.841,378,528
Nov 11, 20241,391.001,407.001,386.251,396.501,396.34977,361
Nov 8, 20241,383.501,387.501,367.001,376.001,375.841,087,408
Nov 7, 20241,345.001,383.501,335.501,381.501,381.341,500,222
Nov 6, 20241,292.501,344.501,292.501,340.001,339.842,530,528
Nov 5, 20241,240.501,277.501,240.251,273.501,273.35596,139
Nov 4, 20241,267.001,272.501,244.751,247.251,247.10517,768
Nov 1, 20241,253.001,271.001,249.001,267.001,266.85777,352
Oct 31, 20241,266.001,271.001,246.001,249.501,249.351,017,498
Oct 30, 20241,272.001,275.501,250.501,267.501,267.351,221,152
Oct 29, 20241,288.751,301.501,279.751,284.501,284.35607,763
Oct 28, 20241,288.501,297.001,277.501,296.501,296.35584,576
Oct 25, 20241,300.001,303.501,288.501,293.751,293.60514,694
Oct 24, 2024 12.4 Dividend
Oct 24, 20241,303.501,316.501,295.501,305.501,305.35803,349
Oct 23, 20241,332.001,341.001,324.751,327.001,326.72889,103
Oct 22, 20241,340.501,344.751,323.501,340.001,339.72670,887
Oct 21, 20241,327.501,337.501,323.751,327.501,327.22619,582
Oct 18, 20241,324.251,328.501,316.501,325.001,324.72736,143
Oct 17, 20241,308.001,334.251,303.001,329.001,328.72797,325
Oct 16, 20241,302.001,318.001,296.501,310.001,309.721,075,198
Oct 15, 20241,306.501,309.001,285.501,297.001,296.731,190,362
Oct 14, 20241,270.501,303.001,269.001,299.001,298.731,520,221
Oct 11, 20241,250.501,270.501,238.001,265.001,264.731,070,733
Oct 10, 20241,300.001,309.001,244.501,252.251,251.993,252,942
Oct 9, 20241,293.501,304.501,285.001,304.501,304.22716,321
Oct 8, 20241,294.001,301.001,283.001,292.001,291.731,207,699
Oct 7, 20241,305.001,309.001,281.501,302.251,301.98947,858
Oct 4, 20241,297.001,299.501,276.501,298.501,298.231,255,496
Oct 3, 20241,301.001,306.501,288.001,299.001,298.73739,551
Oct 2, 20241,278.501,307.501,278.501,298.501,298.231,567,470
Oct 1, 20241,237.001,279.251,224.001,279.001,278.732,058,749
Sep 30, 20241,239.251,245.001,221.001,229.501,229.24874,444
Sep 27, 20241,257.251,257.251,238.001,240.501,240.24848,441
Sep 26, 20241,275.001,276.501,234.501,241.501,241.241,314,863
Sep 25, 20241,256.501,276.501,256.501,272.501,272.231,088,867
Sep 24, 20241,273.001,274.501,261.501,268.001,267.73785,782
Sep 23, 20241,265.501,275.501,260.001,272.001,271.73919,786
Sep 20, 20241,285.501,291.251,263.251,275.501,275.23960,020
Sep 19, 20241,281.501,299.501,275.251,293.501,293.23769,168
Sep 18, 20241,281.001,288.001,270.001,275.001,274.73515,860
Sep 17, 20241,341.001,346.501,261.501,276.001,275.731,771,206
Sep 16, 20241,334.001,346.001,329.501,336.501,336.22510,165
Sep 13, 20241,320.501,339.501,319.001,339.501,339.22410,192
Sep 12, 20241,317.001,327.001,312.501,325.001,324.72860,833
Sep 11, 20241,304.501,309.501,293.501,299.501,299.23672,968
Sep 10, 20241,295.001,305.001,290.501,302.001,301.73360,208
Sep 9, 20241,300.501,303.501,283.501,297.501,297.23690,772
Sep 6, 20241,308.001,320.751,290.001,291.001,290.73810,905
Sep 5, 20241,313.001,314.501,287.001,306.001,305.72849,536
Sep 4, 20241,294.001,319.001,293.001,311.001,310.72673,310
Sep 3, 20241,326.501,336.001,303.001,310.001,309.721,070,403
Sep 2, 20241,361.001,361.001,320.001,322.501,322.22741,485
Aug 30, 20241,373.501,378.501,362.501,365.001,364.71682,119
Aug 29, 20241,348.001,372.251,347.001,370.501,370.211,125,917
Aug 28, 20241,325.501,350.001,324.001,346.001,345.72971,936
Aug 27, 20241,316.001,325.251,308.751,320.001,319.72978,240
Aug 23, 20241,316.001,319.001,301.001,312.501,312.22611,604
Aug 22, 20241,313.751,324.501,311.751,315.501,315.22750,242
Aug 21, 20241,311.501,315.501,306.501,309.001,308.72562,606
Aug 20, 20241,343.001,344.501,313.501,316.001,315.72638,901
Aug 19, 20241,318.501,342.001,311.001,339.001,338.72595,401
Aug 16, 20241,360.501,362.751,347.001,348.001,347.72665,132
Aug 15, 20241,359.501,364.501,346.001,360.001,359.71693,806
Aug 14, 20241,330.501,355.501,330.501,351.001,350.711,172,192
Aug 13, 20241,314.001,322.251,301.501,322.001,321.721,454,150
Aug 12, 20241,283.751,303.001,283.751,300.501,300.23701,176
Aug 9, 20241,282.501,285.251,276.001,280.501,280.23745,226
Aug 8, 20241,287.501,292.751,270.251,287.001,286.73886,897
Aug 7, 20241,277.001,293.501,268.501,290.501,290.231,119,754
Aug 6, 20241,273.501,281.001,263.501,271.751,271.481,207,339
Aug 5, 20241,259.501,300.501,243.501,265.501,265.232,628,213
Aug 2, 20241,237.501,302.001,237.501,280.501,280.231,862,495
Aug 1, 20241,339.251,339.501,278.501,284.001,283.731,766,206
Jul 31, 20241,298.501,299.001,285.501,294.001,293.731,098,224
Jul 30, 20241,274.001,289.251,269.501,285.001,284.73670,144
Jul 29, 20241,286.001,300.001,277.001,279.501,279.231,116,662
Jul 26, 20241,245.001,272.001,244.501,271.751,271.48991,246
Jul 25, 20241,242.501,250.751,227.001,249.001,248.741,441,084
Jul 24, 20241,265.001,283.501,255.001,257.001,256.73850,308
Jul 23, 20241,282.001,282.001,257.251,268.001,267.73895,641
Jul 22, 20241,271.501,282.251,267.751,276.501,276.23588,748
Jul 19, 20241,273.501,285.501,266.501,267.001,266.73562,563
Jul 18, 20241,276.501,284.501,267.501,277.501,277.23603,688
Jul 17, 20241,287.001,287.501,265.001,266.001,265.73768,862
Jul 16, 20241,276.001,286.501,265.501,285.001,284.73608,424
Jul 15, 20241,273.001,293.001,270.001,276.501,276.23579,770
Jul 12, 20241,290.001,291.501,271.751,272.751,272.48713,853
Jul 11, 20241,273.001,283.251,267.001,281.001,280.73473,198
Jul 10, 20241,271.501,281.751,264.251,277.501,277.23599,196
Jul 9, 20241,271.001,278.501,262.501,265.001,264.73665,453
Jul 8, 20241,263.001,280.501,260.501,272.001,271.73640,371
Jul 5, 20241,282.251,288.501,259.251,260.001,259.73803,917
Jul 4, 20241,283.001,288.501,280.501,284.001,283.73523,426
Jul 3, 20241,279.501,282.001,270.001,275.751,275.48830,607
Jul 2, 20241,266.001,276.751,264.001,272.001,271.731,056,942
Jul 1, 20241,325.001,328.001,273.001,277.001,276.73840,766
Jun 28, 20241,329.501,335.501,319.501,322.501,322.221,022,362
Jun 27, 20241,336.001,345.001,325.001,325.001,324.721,020,374
Jun 26, 20241,338.501,346.001,321.501,332.001,331.721,003,193
Jun 25, 20241,349.001,352.001,329.001,335.751,335.47640,002
Jun 24, 20241,325.501,358.001,323.001,357.001,356.71612,434
Jun 21, 20241,352.501,358.001,335.501,336.001,335.721,314,424
Jun 20, 20241,351.001,351.001,336.501,347.001,346.72784,817
Jun 19, 20241,341.001,354.501,336.501,350.501,350.21654,540
Jun 18, 20241,346.501,357.001,343.251,345.001,344.721,178,140
Jun 17, 20241,340.001,349.001,331.001,335.251,334.97879,044
Jun 14, 20241,383.001,384.001,320.501,336.501,336.221,173,090
Jun 13, 20241,387.501,396.501,377.001,380.001,379.71525,370
Jun 12, 20241,391.001,400.001,383.001,389.501,389.21733,425
Jun 11, 20241,401.501,404.001,373.501,382.001,381.71803,748
Jun 10, 20241,391.501,405.001,386.501,394.751,394.46577,353
Jun 7, 20241,396.501,405.001,386.501,398.001,397.70440,365
Jun 6, 20241,402.001,404.501,393.501,396.001,395.71536,591
Jun 5, 20241,392.501,406.001,391.001,396.501,396.21620,786
Jun 4, 20241,392.001,395.501,376.501,387.501,387.21482,168
Jun 3, 20241,402.501,415.001,397.501,399.751,399.451,079,603
May 31, 20241,376.501,401.001,374.001,393.751,393.46664,120
May 30, 20241,355.251,379.501,355.251,376.501,376.21626,092
May 29, 20241,367.501,370.001,352.751,362.001,361.71474,219
May 28, 20241,387.501,394.501,368.001,373.001,372.71491,489
May 24, 20241,393.501,394.501,378.001,385.001,384.71616,847
May 23, 20241,378.501,403.501,378.501,396.001,395.71729,333
May 22, 20241,387.501,390.001,373.501,377.001,376.71583,918
May 21, 20241,375.501,391.001,365.501,387.501,387.21697,326
May 20, 20241,366.001,376.001,362.501,372.501,372.21564,011
May 17, 20241,362.001,365.501,350.501,362.001,361.71572,307
May 16, 20241,371.501,375.251,358.251,364.251,363.96495,519
May 15, 20241,359.001,366.501,350.501,365.501,365.21549,457
May 14, 20241,344.001,358.501,338.501,355.501,355.21647,719
May 13, 20241,375.001,378.001,340.501,349.751,349.47913,425
May 10, 20241,399.001,401.501,390.251,396.501,396.21594,214
May 9, 20241,378.001,398.001,377.501,391.001,390.71771,970
May 8, 20241,380.001,393.751,376.501,381.501,381.21681,324
May 7, 20241,375.501,379.501,358.501,373.501,373.21927,109
May 3, 20241,335.501,368.501,334.001,360.751,360.46994,445
May 2, 20241,334.501,339.001,325.001,331.001,330.72725,837
May 1, 20241,333.001,339.501,323.501,337.001,336.72673,588
Apr 30, 20241,362.751,362.751,333.001,336.501,336.221,009,844
Apr 29, 20241,351.001,360.501,348.501,356.001,355.71900,212
Apr 26, 20241,324.501,345.501,307.501,344.501,344.221,172,487
Apr 25, 20241,356.001,356.501,290.501,323.001,322.721,597,651