Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

BAE Systems plc (BAL.XC)

Compare
1,261.50
-27.50
(-2.13%)
At close: February 21 at 4:29:55 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,285.001,288.501,254.001,261.501,261.502,014,773
Feb 20, 20251,318.501,332.501,282.501,289.001,289.002,069,168
Feb 19, 20251,349.501,362.001,292.501,332.501,332.503,274,458
Feb 18, 20251,366.001,367.501,331.001,339.251,339.252,739,366
Feb 17, 20251,275.501,339.501,275.501,338.001,338.002,194,253
Feb 14, 20251,240.751,246.001,222.001,228.501,228.502,139,771
Feb 13, 20251,181.001,259.751,180.751,247.751,247.752,106,798
Feb 12, 20251,202.501,211.001,190.501,208.501,208.50985,355
Feb 11, 20251,187.501,209.001,182.001,206.501,206.501,084,357
Feb 10, 20251,192.501,192.501,171.001,184.501,184.501,395,503
Feb 7, 20251,193.501,204.501,182.501,198.251,198.251,125,513
Feb 6, 20251,215.501,228.501,179.501,182.001,182.002,067,151
Feb 5, 20251,206.001,215.251,200.501,208.001,208.001,213,024
Feb 4, 20251,224.251,233.001,199.501,211.001,211.00941,447
Feb 3, 20251,221.001,230.001,214.001,227.751,227.751,021,960
Jan 31, 20251,216.001,236.001,215.001,226.001,226.00796,421
Jan 30, 20251,194.001,218.501,192.501,212.001,212.001,314,854
Jan 29, 20251,247.501,247.501,195.751,197.501,197.501,826,710
Jan 28, 20251,243.001,265.001,243.001,253.001,253.00753,227
Jan 27, 20251,232.501,245.751,217.501,243.001,243.00741,838
Jan 24, 20251,265.001,267.001,230.501,238.001,238.00898,639
Jan 23, 20251,248.501,262.251,242.501,260.501,260.501,008,496
Jan 22, 20251,247.501,258.501,245.501,248.501,248.501,053,732
Jan 21, 20251,228.001,246.001,225.501,244.501,244.50902,598
Jan 20, 20251,226.501,234.751,225.001,226.501,226.50589,800
Jan 17, 20251,224.001,226.751,209.501,221.501,221.501,066,775
Jan 16, 20251,197.001,213.001,194.001,211.001,211.00967,012
Jan 15, 20251,187.501,192.501,183.501,190.501,190.50868,942
Jan 14, 20251,183.501,193.501,177.501,187.001,187.00995,756
Jan 13, 20251,187.001,191.001,168.001,178.001,178.001,364,045
Jan 10, 20251,188.251,198.001,179.001,191.501,191.50758,918
Jan 9, 20251,192.001,199.001,181.001,185.001,185.00868,609
Jan 8, 20251,153.501,190.001,153.501,186.501,186.502,070,166
Jan 7, 20251,151.501,162.001,144.501,151.501,151.501,056,513
Jan 6, 20251,152.001,152.501,127.501,144.501,144.50963,889
Jan 3, 20251,145.501,154.501,142.501,154.001,154.00410,775
Jan 2, 20251,150.001,162.001,142.501,152.501,152.50646,874
Dec 31, 20241,132.251,150.001,130.501,147.501,147.50237,647
Dec 30, 20241,143.001,152.001,141.501,145.501,145.50746,369
Dec 27, 20241,158.001,160.501,149.501,152.501,152.50842,176
Dec 24, 20241,155.501,170.501,155.001,158.001,158.00185,739
Dec 23, 20241,152.001,174.251,151.251,158.501,158.50919,283
Dec 20, 20241,162.251,165.501,149.501,158.501,158.501,235,798
Dec 19, 20241,161.001,171.001,159.001,168.001,168.001,235,368
Dec 18, 20241,172.501,183.001,170.501,175.001,175.001,179,973
Dec 17, 20241,189.001,190.501,166.501,171.001,171.001,594,631
Dec 16, 20241,200.001,212.001,194.251,197.501,197.501,666,057
Dec 13, 20241,210.001,215.501,194.001,202.001,202.001,241,144
Dec 12, 20241,204.501,217.001,192.001,216.001,216.001,286,228
Dec 11, 20241,177.501,199.501,177.501,198.501,198.501,347,932
Dec 10, 20241,188.501,195.001,174.001,177.501,177.502,322,992
Dec 9, 20241,233.501,235.001,190.501,192.501,192.501,847,574
Dec 6, 20241,246.001,250.501,228.501,229.001,229.001,324,711
Dec 5, 20241,249.001,255.501,237.501,247.501,247.501,149,271
Dec 4, 20241,257.501,264.001,252.001,262.501,262.50929,089
Dec 3, 20241,256.501,261.251,250.501,259.501,259.50643,430
Dec 2, 20241,240.001,255.501,221.501,251.001,251.001,657,130
Nov 29, 20241,266.001,273.001,211.001,221.501,221.501,754,507
Nov 28, 20241,288.501,296.001,283.751,290.001,290.00991,324
Nov 27, 20241,293.501,296.501,284.751,285.751,285.751,526,420
Nov 26, 20241,297.001,299.501,285.001,293.001,293.001,437,349
Nov 25, 20241,340.501,348.501,293.001,294.501,294.502,076,971
Nov 22, 20241,328.001,339.501,318.001,334.001,334.001,333,148
Nov 21, 20241,311.001,325.501,298.501,320.501,320.50873,798
Nov 20, 20241,300.001,309.501,292.501,299.001,299.001,044,489
Nov 19, 20241,304.001,320.501,293.001,309.501,309.501,514,960
Nov 18, 20241,284.501,298.001,283.001,293.001,293.00651,285
Nov 15, 20241,292.751,309.001,285.001,288.501,288.501,228,813
Nov 14, 20241,349.001,357.501,314.001,321.501,321.501,476,285
Nov 13, 20241,373.501,375.501,333.251,348.001,348.001,052,677
Nov 12, 20241,403.001,416.501,380.001,380.001,380.001,378,528
Nov 11, 20241,391.001,407.001,386.251,396.501,396.50977,361
Nov 8, 20241,383.501,387.501,367.001,376.001,376.001,087,408
Nov 7, 20241,345.001,383.501,335.501,381.501,381.501,500,222
Nov 6, 20241,292.501,344.501,292.501,340.001,340.002,530,528
Nov 5, 20241,240.501,277.501,240.251,273.501,273.50596,139
Nov 4, 20241,267.001,272.501,244.751,247.251,247.25517,768
Nov 1, 20241,253.001,271.001,249.001,267.001,267.00777,352
Oct 31, 20241,266.001,271.001,246.001,249.501,249.501,017,498
Oct 30, 20241,272.001,275.501,250.501,267.501,267.501,221,152
Oct 29, 20241,288.751,301.501,279.751,284.501,284.50607,763
Oct 28, 20241,288.501,297.001,277.501,296.501,296.50584,576
Oct 25, 20241,300.001,303.501,288.501,293.751,293.75514,694
Oct 24, 2024 1,240.00 Dividend
Oct 24, 20241,303.501,316.501,295.501,305.501,305.50803,349
Oct 23, 20241,332.001,341.001,324.751,327.001,314.60889,103
Oct 22, 20241,340.501,344.751,323.501,340.001,327.48670,887
Oct 21, 20241,327.501,337.501,323.751,327.501,315.10619,582
Oct 18, 20241,324.251,328.501,316.501,325.001,312.62736,143
Oct 17, 20241,308.001,334.251,303.001,329.001,316.58797,325
Oct 16, 20241,302.001,318.001,296.501,310.001,297.761,075,198
Oct 15, 20241,306.501,309.001,285.501,297.001,284.881,190,362
Oct 14, 20241,270.501,303.001,269.001,299.001,286.861,520,221
Oct 11, 20241,250.501,270.501,238.001,265.001,253.181,070,733
Oct 10, 20241,300.001,309.001,244.501,252.251,240.553,252,942
Oct 9, 20241,293.501,304.501,285.001,304.501,292.31716,321
Oct 8, 20241,294.001,301.001,283.001,292.001,279.931,207,699
Oct 7, 20241,305.001,309.001,281.501,302.251,290.08947,858
Oct 4, 20241,297.001,299.501,276.501,298.501,286.371,255,496
Oct 3, 20241,301.001,306.501,288.001,299.001,286.86739,551
Oct 2, 20241,278.501,307.501,278.501,298.501,286.371,567,470
Oct 1, 20241,237.001,279.251,224.001,279.001,267.052,058,749
Sep 30, 20241,239.251,245.001,221.001,229.501,218.01874,444
Sep 27, 20241,257.251,257.251,238.001,240.501,228.91848,441
Sep 26, 20241,275.001,276.501,234.501,241.501,229.901,314,863
Sep 25, 20241,256.501,276.501,256.501,272.501,260.611,088,867
Sep 24, 20241,273.001,274.501,261.501,268.001,256.15785,782
Sep 23, 20241,265.501,275.501,260.001,272.001,260.11919,786
Sep 20, 20241,285.501,291.251,263.251,275.501,263.58960,020
Sep 19, 20241,281.501,299.501,275.251,293.501,281.41769,168
Sep 18, 20241,281.001,288.001,270.001,275.001,263.09515,860
Sep 17, 20241,341.001,346.501,261.501,276.001,264.081,771,206
Sep 16, 20241,334.001,346.001,329.501,336.501,324.01510,165
Sep 13, 20241,320.501,339.501,319.001,339.501,326.98410,192
Sep 12, 20241,317.001,327.001,312.501,325.001,312.62860,833
Sep 11, 20241,304.501,309.501,293.501,299.501,287.36672,968
Sep 10, 20241,295.001,305.001,290.501,302.001,289.83360,208
Sep 9, 20241,300.501,303.501,283.501,297.501,285.38690,772
Sep 6, 20241,308.001,320.751,290.001,291.001,278.94810,905
Sep 5, 20241,313.001,314.501,287.001,306.001,293.80849,536
Sep 4, 20241,294.001,319.001,293.001,311.001,298.75673,310
Sep 3, 20241,326.501,336.001,303.001,310.001,297.761,070,403
Sep 2, 20241,361.001,361.001,320.001,322.501,310.14741,485
Aug 30, 20241,373.501,378.501,362.501,365.001,352.24682,119
Aug 29, 20241,348.001,372.251,347.001,370.501,357.691,125,917
Aug 28, 20241,325.501,350.001,324.001,346.001,333.42971,936
Aug 27, 20241,316.001,325.251,308.751,320.001,307.67978,240
Aug 23, 20241,316.001,319.001,301.001,312.501,300.24611,604
Aug 22, 20241,313.751,324.501,311.751,315.501,303.21750,242
Aug 21, 20241,311.501,315.501,306.501,309.001,296.77562,606
Aug 20, 20241,343.001,344.501,313.501,316.001,303.70638,901
Aug 19, 20241,318.501,342.001,311.001,339.001,326.49595,401
Aug 16, 20241,360.501,362.751,347.001,348.001,335.40665,132
Aug 15, 20241,359.501,364.501,346.001,360.001,347.29693,806
Aug 14, 20241,330.501,355.501,330.501,351.001,338.381,172,192
Aug 13, 20241,314.001,322.251,301.501,322.001,309.651,454,150
Aug 12, 20241,283.751,303.001,283.751,300.501,288.35701,176
Aug 9, 20241,282.501,285.251,276.001,280.501,268.53745,226
Aug 8, 20241,287.501,292.751,270.251,287.001,274.97886,897
Aug 7, 20241,277.001,293.501,268.501,290.501,278.441,119,754
Aug 6, 20241,273.501,281.001,263.501,271.751,259.871,207,339
Aug 5, 20241,259.501,300.501,243.501,265.501,253.672,628,213
Aug 2, 20241,237.501,302.001,237.501,280.501,268.531,862,495
Aug 1, 20241,339.251,339.501,278.501,284.001,272.001,766,206
Jul 31, 20241,298.501,299.001,285.501,294.001,281.911,098,224
Jul 30, 20241,274.001,289.251,269.501,285.001,272.99670,144
Jul 29, 20241,286.001,300.001,277.001,279.501,267.541,116,662
Jul 26, 20241,245.001,272.001,244.501,271.751,259.87991,246
Jul 25, 20241,242.501,250.751,227.001,249.001,237.331,441,084
Jul 24, 20241,265.001,283.501,255.001,257.001,245.25850,308
Jul 23, 20241,282.001,282.001,257.251,268.001,256.15895,641
Jul 22, 20241,271.501,282.251,267.751,276.501,264.57588,748
Jul 19, 20241,273.501,285.501,266.501,267.001,255.16562,563
Jul 18, 20241,276.501,284.501,267.501,277.501,265.56603,688
Jul 17, 20241,287.001,287.501,265.001,266.001,254.17768,862
Jul 16, 20241,276.001,286.501,265.501,285.001,272.99608,424
Jul 15, 20241,273.001,293.001,270.001,276.501,264.57579,770
Jul 12, 20241,290.001,291.501,271.751,272.751,260.86713,853
Jul 11, 20241,273.001,283.251,267.001,281.001,269.03473,198
Jul 10, 20241,271.501,281.751,264.251,277.501,265.56599,196
Jul 9, 20241,271.001,278.501,262.501,265.001,253.18665,453
Jul 8, 20241,263.001,280.501,260.501,272.001,260.11640,371
Jul 5, 20241,282.251,288.501,259.251,260.001,248.23803,917
Jul 4, 20241,283.001,288.501,280.501,284.001,272.00523,426
Jul 3, 20241,279.501,282.001,270.001,275.751,263.83830,607
Jul 2, 20241,266.001,276.751,264.001,272.001,260.111,056,942
Jul 1, 20241,325.001,328.001,273.001,277.001,265.07840,766
Jun 28, 20241,329.501,335.501,319.501,322.501,310.141,022,362
Jun 27, 20241,336.001,345.001,325.001,325.001,312.621,020,374
Jun 26, 20241,338.501,346.001,321.501,332.001,319.551,003,193
Jun 25, 20241,349.001,352.001,329.001,335.751,323.27640,002
Jun 24, 20241,325.501,358.001,323.001,357.001,344.32612,434
Jun 21, 20241,352.501,358.001,335.501,336.001,323.521,314,424
Jun 20, 20241,351.001,351.001,336.501,347.001,334.41784,817
Jun 19, 20241,341.001,354.501,336.501,350.501,337.88654,540
Jun 18, 20241,346.501,357.001,343.251,345.001,332.431,178,140
Jun 17, 20241,340.001,349.001,331.001,335.251,322.77879,044
Jun 14, 20241,383.001,384.001,320.501,336.501,324.011,173,090
Jun 13, 20241,387.501,396.501,377.001,380.001,367.10525,370
Jun 12, 20241,391.001,400.001,383.001,389.501,376.52733,425
Jun 11, 20241,401.501,404.001,373.501,382.001,369.09803,748
Jun 10, 20241,391.501,405.001,386.501,394.751,381.72577,353
Jun 7, 20241,396.501,405.001,386.501,398.001,384.94440,365
Jun 6, 20241,402.001,404.501,393.501,396.001,382.96536,591
Jun 5, 20241,392.501,406.001,391.001,396.501,383.45620,786
Jun 4, 20241,392.001,395.501,376.501,387.501,374.53482,168
Jun 3, 20241,402.501,415.001,397.501,399.751,386.671,079,603
May 31, 20241,376.501,401.001,374.001,393.751,380.73664,120
May 30, 20241,355.251,379.501,355.251,376.501,363.64626,092
May 29, 20241,367.501,370.001,352.751,362.001,349.27474,219
May 28, 20241,387.501,394.501,368.001,373.001,360.17491,489
May 24, 20241,393.501,394.501,378.001,385.001,372.06616,847
May 23, 20241,378.501,403.501,378.501,396.001,382.96729,333
May 22, 20241,387.501,390.001,373.501,377.001,364.13583,918
May 21, 20241,375.501,391.001,365.501,387.501,374.53697,326
May 20, 20241,366.001,376.001,362.501,372.501,359.67564,011
May 17, 20241,362.001,365.501,350.501,362.001,349.27572,307
May 16, 20241,371.501,375.251,358.251,364.251,351.50495,519
May 15, 20241,359.001,366.501,350.501,365.501,352.74549,457
May 14, 20241,344.001,358.501,338.501,355.501,342.83647,719
May 13, 20241,375.001,378.001,340.501,349.751,337.14913,425
May 10, 20241,399.001,401.501,390.251,396.501,383.45594,214
May 9, 20241,378.001,398.001,377.501,391.001,378.00771,970
May 8, 20241,380.001,393.751,376.501,381.501,368.59681,324
May 7, 20241,375.501,379.501,358.501,373.501,360.67927,109
May 3, 20241,335.501,368.501,334.001,360.751,348.03994,445
May 2, 20241,334.501,339.001,325.001,331.001,318.56725,837
May 1, 20241,333.001,339.501,323.501,337.001,324.51673,588
Apr 30, 20241,362.751,362.751,333.001,336.501,324.011,009,844
Apr 29, 20241,351.001,360.501,348.501,356.001,343.33900,212
Apr 26, 20241,324.501,345.501,307.501,344.501,331.941,172,487
Apr 25, 20241,356.001,356.501,290.501,323.001,310.641,597,651
Apr 24, 20241,348.001,388.001,345.251,365.501,352.741,416,903
Apr 23, 20241,322.001,343.501,318.001,343.001,330.451,001,062
Apr 22, 20241,316.501,322.251,297.001,316.751,304.451,318,280
Apr 19, 20241,285.001,306.001,281.001,295.501,283.391,165,274
Apr 18, 2024 18.50 Dividend
Apr 18, 20241,310.501,315.001,273.001,287.001,274.971,828,912
Apr 17, 20241,315.001,325.501,300.751,321.501,308.97880,593
Apr 16, 20241,317.001,325.001,310.501,318.251,305.751,333,605
Apr 15, 20241,328.001,352.001,322.001,336.001,323.331,154,391
Apr 12, 20241,292.001,320.001,292.001,319.501,306.991,194,640
Apr 11, 20241,282.501,287.501,272.501,284.501,272.321,292,817
Apr 10, 20241,277.501,282.751,262.001,272.001,259.941,047,632
Apr 9, 20241,344.001,344.001,263.501,276.501,264.391,468,685
Apr 8, 20241,331.751,340.001,322.001,336.501,323.83910,370
Apr 5, 20241,309.001,328.001,304.001,323.001,310.451,299,746
Apr 4, 20241,317.501,324.001,310.501,313.751,301.29853,140
Apr 3, 20241,328.001,333.501,302.001,317.001,304.511,387,900
Apr 2, 20241,354.501,361.001,326.501,329.501,316.891,321,259
Mar 28, 20241,356.501,356.501,344.251,352.001,339.181,152,222
Mar 27, 20241,362.501,370.251,353.751,355.001,342.15975,293
Mar 26, 20241,362.501,373.001,360.001,370.251,357.261,215,994
Mar 25, 20241,364.501,377.501,358.501,363.001,350.071,445,393
Mar 22, 20241,355.001,369.001,349.501,363.501,350.57939,744
Mar 21, 20241,343.501,360.001,338.501,352.501,339.671,207,373
Mar 20, 20241,328.501,342.251,323.001,337.001,324.32855,698
Mar 19, 20241,310.001,330.001,302.501,328.751,316.15945,261
Mar 18, 20241,297.001,313.751,292.751,305.501,293.12831,715
Mar 15, 20241,294.001,298.501,280.001,296.751,284.45820,468
Mar 14, 20241,293.001,303.001,291.501,294.751,282.471,124,179
Mar 13, 20241,283.501,294.001,278.001,290.001,277.77771,478
Mar 12, 20241,276.001,285.001,269.501,281.001,268.85959,799
Mar 11, 20241,259.501,264.501,250.501,260.501,248.55829,055
Mar 8, 20241,273.501,273.751,244.501,255.501,243.591,317,211
Mar 7, 20241,277.501,280.001,271.751,273.001,260.93993,249
Mar 6, 20241,283.501,283.501,265.001,276.501,264.39822,304
Mar 5, 20241,259.001,285.501,257.001,278.501,266.381,044,625
Mar 4, 20241,253.501,265.001,251.001,258.001,246.07746,884
Mar 1, 20241,252.501,259.501,245.251,251.001,239.14964,285
Feb 29, 20241,231.501,246.501,222.501,240.501,228.741,462,892
Feb 28, 20241,234.001,242.001,228.501,229.001,217.35854,940
Feb 27, 20241,254.001,256.501,226.001,237.751,226.01965,464
Feb 26, 20241,240.501,257.501,239.001,254.001,242.111,117,241
Feb 23, 20241,236.001,250.001,232.501,243.751,231.96865,728
Feb 22, 20241,241.501,250.501,232.501,237.001,225.271,271,577
Feb 21, 20241,264.501,265.501,208.001,234.001,222.301,827,952