Advertisement
U.S. markets open in 5 hours 14 minutes

BAE Systems plc (BA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,314.00+9.00 (+0.69%)
As of 08:01AM GMT. Market open.
  • Dividend

    BA.L announced a cash dividend of 18.50 with an ex-date of Apr. 18, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20241,307.501,315.001,307.501,314.001,314.0043,652
Mar 18, 20241,297.501,314.001,292.001,305.001,305.003,453,297
Mar 15, 20241,294.501,298.501,280.001,295.001,295.0014,529,753
Mar 14, 20241,293.001,304.001,291.001,294.501,294.505,791,975
Mar 13, 20241,285.501,294.001,277.501,290.501,290.505,082,459
Mar 12, 20241,277.501,285.251,270.001,282.501,282.508,623,482
Mar 11, 20241,258.001,264.501,250.501,260.001,260.006,358,919
Mar 08, 20241,273.001,274.001,235.001,258.001,258.005,668,057
Mar 07, 20241,277.001,280.001,271.751,272.001,272.005,727,460
Mar 06, 20241,283.501,285.021,264.501,276.001,276.004,688,928
Mar 05, 20241,259.001,285.501,257.001,280.001,280.005,958,124
Mar 04, 20241,255.001,265.501,250.001,260.001,260.004,122,762
Mar 01, 20241,252.001,259.501,245.001,250.001,250.007,319,538
Feb 29, 20241,230.501,247.001,222.501,242.001,242.0012,566,949
Feb 28, 20241,233.501,242.001,228.001,229.501,229.509,670,285
Feb 27, 20241,254.501,256.501,225.751,235.501,235.503,812,473
Feb 26, 20241,240.001,258.001,238.501,256.001,256.004,742,433
Feb 23, 20241,235.501,250.001,232.001,240.501,240.5011,372,471
Feb 22, 20241,243.001,251.001,232.001,232.001,232.006,390,567
Feb 21, 20241,267.001,267.001,208.501,241.501,241.5015,158,113
Feb 20, 20241,248.001,262.001,238.001,253.001,253.006,010,268
Feb 19, 20241,243.001,256.501,238.001,248.001,248.002,510,368
Feb 16, 20241,225.501,246.001,224.001,242.001,242.009,143,526
Feb 15, 20241,230.001,250.001,223.501,225.001,225.008,292,308
Feb 14, 20241,212.001,232.001,208.501,230.001,230.0014,007,418
Feb 13, 20241,222.001,226.501,210.001,212.501,212.505,182,328
Feb 12, 20241,213.501,225.251,208.501,224.001,224.005,000,524
Feb 09, 20241,197.001,210.311,197.001,209.501,209.504,194,958
Feb 08, 20241,198.501,202.501,189.001,195.001,195.006,792,438
Feb 07, 20241,206.001,210.761,194.871,198.501,198.504,364,194
Feb 06, 20241,189.001,216.001,188.501,205.501,205.506,824,582
Feb 05, 20241,171.501,185.001,169.501,179.001,179.003,442,213
Feb 02, 20241,180.001,183.501,165.501,172.001,172.004,392,369
Feb 01, 20241,179.501,187.501,169.001,169.501,169.504,747,961
Jan 31, 20241,189.001,192.501,176.001,177.001,177.006,370,946
Jan 30, 20241,184.501,200.651,179.501,186.001,186.007,849,362
Jan 29, 20241,180.001,196.001,180.001,182.501,182.504,037,142
Jan 26, 20241,179.001,181.001,164.001,168.001,168.004,085,588
Jan 25, 20241,176.501,183.501,167.001,182.001,182.006,280,639
Jan 24, 20241,174.501,182.501,162.001,176.501,176.504,006,382
Jan 23, 20241,170.001,170.001,147.501,164.001,164.006,039,079
Jan 22, 20241,182.001,182.861,161.501,167.501,167.506,206,440
Jan 19, 20241,183.501,191.501,170.811,174.001,174.003,638,054
Jan 18, 20241,178.001,184.001,162.001,178.501,178.507,118,786
Jan 17, 20241,178.501,192.501,172.001,192.001,192.005,129,319
Jan 16, 20241,179.501,187.501,173.501,181.001,181.006,771,354
Jan 15, 20241,185.571,194.501,172.001,178.001,178.005,493,723
Jan 12, 20241,172.001,191.001,170.501,189.501,189.5012,538,645
Jan 11, 20241,158.501,171.501,156.001,163.501,163.508,494,436
Jan 10, 20241,145.501,164.501,139.001,155.501,155.505,950,265
Jan 09, 20241,149.001,164.001,140.001,146.501,146.506,917,546
Jan 08, 20241,149.001,161.501,144.001,145.001,145.004,583,019
Jan 05, 20241,153.001,156.501,144.501,153.001,153.004,282,192
Jan 04, 20241,139.001,159.501,135.561,155.501,155.506,488,481
Jan 03, 20241,117.001,134.501,117.001,134.001,134.004,973,585
Jan 02, 20241,115.501,131.001,113.901,116.001,116.004,781,214
Dec 29, 20231,100.001,113.001,098.001,110.501,110.502,024,128
Dec 28, 20231,093.501,109.501,092.501,101.501,101.502,606,395
Dec 27, 20231,090.501,099.501,083.001,095.001,095.002,383,529
Dec 22, 20231,086.001,096.161,085.001,090.001,090.001,328,279
Dec 21, 20231,085.501,096.501,080.001,093.501,093.502,967,263
Dec 20, 20231,069.501,090.501,058.501,087.001,087.0014,353,792
Dec 19, 20231,067.501,075.501,055.001,065.001,065.003,875,640
Dec 18, 20231,063.501,072.501,051.501,068.501,068.503,734,811
Dec 15, 20231,049.501,065.001,043.501,058.001,058.0011,119,690
Dec 14, 20231,051.001,072.501,028.001,046.001,046.007,623,012
Dec 13, 20231,074.001,078.501,050.001,066.001,066.0011,685,982
Dec 12, 20231,045.501,058.001,036.001,056.501,056.508,974,926
Dec 11, 20231,044.501,052.001,036.001,042.501,042.503,615,505
Dec 08, 20231,023.001,042.501,012.501,042.501,042.504,759,840
Dec 07, 20231,028.001,037.501,019.001,019.001,019.003,884,523
Dec 06, 20231,047.501,052.501,031.001,031.001,031.004,610,683
Dec 05, 20231,040.001,053.501,031.501,044.501,044.503,957,236
Dec 04, 20231,052.501,066.001,044.501,047.001,047.003,247,221
Dec 01, 20231,054.501,065.501,052.501,059.501,059.504,079,147
Nov 30, 20231,039.501,054.001,035.001,050.001,050.0018,534,771
Nov 29, 20231,047.501,049.501,034.001,035.001,035.003,569,044
Nov 28, 20231,046.001,053.501,039.821,050.501,050.505,972,403
Nov 27, 20231,068.001,076.501,045.001,049.501,049.506,395,098
Nov 24, 20231,069.501,077.501,063.501,068.001,068.002,471,069
Nov 23, 20231,072.001,074.801,065.501,072.001,072.002,113,737
Nov 22, 20231,069.501,076.001,058.501,061.001,061.003,466,942
Nov 21, 20231,061.501,069.501,052.501,065.501,065.505,863,070
Nov 20, 20231,054.501,068.151,047.501,061.001,061.006,301,812
Nov 17, 20231,058.001,067.501,052.501,055.501,055.509,120,862
Nov 16, 20231,066.301,073.501,059.001,062.001,062.0011,829,304
Nov 15, 20231,069.501,081.001,063.001,068.001,068.0012,360,246
Nov 14, 20231,108.501,108.501,071.001,073.001,073.005,813,942
Nov 13, 20231,108.501,117.001,094.501,108.001,108.005,583,461
Nov 10, 20231,094.501,114.001,085.001,103.501,103.504,797,330
Nov 09, 20231,084.001,092.501,077.501,090.001,090.004,528,132
Nov 08, 20231,078.001,088.501,070.001,083.001,083.007,746,112
Nov 07, 20231,079.001,084.501,072.001,079.501,079.504,560,105
Nov 06, 20231,078.001,093.001,073.001,076.501,076.505,259,752
Nov 03, 20231,105.501,112.501,072.501,082.001,082.005,909,696
Nov 02, 20231,121.001,129.001,099.001,105.501,105.5012,035,190
Nov 01, 20231,108.501,120.001,098.001,117.501,117.507,257,869
Oct 31, 20231,107.501,113.501,085.001,104.001,104.009,313,996
Oct 30, 20231,091.501,111.001,088.501,103.001,103.007,907,957
Oct 27, 20231,101.001,108.001,082.001,084.001,084.004,192,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...