BA.L - BAE Systems plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019555.80559.60551.00555.40555.405,926,791
Oct 15, 2019559.00562.40554.00555.60555.608,420,270
Oct 14, 2019556.60559.00549.86558.60558.605,871,252
Oct 11, 2019551.60558.00548.40556.00556.0010,497,982
Oct 10, 2019557.20558.60549.29553.20553.203,104,815
Oct 09, 2019548.40557.29548.20555.00555.005,259,638
Oct 08, 2019553.00553.60549.20549.20549.205,837,597
Oct 07, 2019540.60552.00537.40550.80550.809,854,475
Oct 04, 2019542.40544.60537.60544.00544.004,111,953
Oct 03, 2019543.20545.60533.40539.60539.608,082,026
Oct 02, 2019561.00562.80543.80544.60544.605,824,969
Oct 01, 2019571.40572.20562.80564.20564.209,186,069
Sep 30, 2019569.20572.40567.40570.00570.005,686,879
Sep 27, 2019572.20574.60568.60569.20569.206,169,190
Sep 26, 2019567.60576.24564.20572.00572.0014,589,144
Sep 25, 2019558.80566.40556.60564.60564.607,768,671
Sep 24, 2019574.80577.60559.80561.60561.607,297,656
Sep 23, 2019573.20577.00571.60576.00576.0012,864,546
Sep 20, 2019581.00581.40567.20571.60571.6018,048,548
Sep 19, 2019586.00588.00582.00585.20585.209,565,001
Sep 18, 2019586.80588.20579.72588.20588.207,902,745
Sep 17, 2019574.80590.80573.01586.00586.008,906,392
Sep 16, 2019565.60579.60565.40576.60576.608,454,126
Sep 13, 2019569.60570.40563.80570.40570.404,063,790
Sep 12, 2019575.80576.60568.20571.40571.405,448,306
Sep 11, 2019568.00577.60564.20574.60574.607,721,757
Sep 10, 2019559.20568.00556.80568.00568.0010,027,812
Sep 09, 2019573.20574.20560.20561.20561.205,329,858
Sep 06, 2019564.40572.00563.20572.00572.008,752,294
Sep 05, 2019561.80565.20560.00563.40563.408,758,282
Sep 04, 2019558.60559.00553.60557.00557.005,754,750
Sep 03, 2019554.00556.60550.60554.80554.804,196,392
Sep 02, 2019545.40557.60545.40555.00555.006,791,541
Aug 30, 2019542.80551.27542.80545.60545.608,558,228
Aug 29, 2019535.00545.80535.00543.80543.804,972,679
Aug 28, 2019538.80540.80531.80536.80536.806,175,204
Aug 27, 2019539.20547.60534.40541.00541.009,471,409
Aug 23, 2019551.80565.00541.20541.20541.207,836,195
Aug 22, 2019564.40567.00549.20549.80549.808,814,957
Aug 21, 2019551.80565.40551.80565.00565.007,408,531
Aug 20, 2019552.20555.00548.80550.60550.608,651,829
Aug 19, 2019553.60557.40548.20552.40552.406,121,559
Aug 16, 2019555.00555.00545.80549.00549.009,359,963
Aug 15, 2019551.20553.80542.40548.40548.406,986,841
Aug 14, 2019557.00559.38547.00549.00549.008,635,992
Aug 13, 2019552.60556.20549.99555.40555.405,750,358
Aug 12, 2019559.60563.00551.20553.40553.405,387,941
Aug 09, 2019565.60567.35556.49558.60558.607,838,399
Aug 08, 2019559.80571.20556.40569.00569.0011,001,538
Aug 07, 2019538.00556.20536.23553.40553.409,099,207
Aug 06, 2019536.40544.05535.20536.00536.008,099,215
Aug 05, 2019538.80542.80532.00538.80538.8011,880,763
Aug 02, 2019553.60553.60539.00544.80544.8010,643,747
Aug 01, 2019549.20559.80548.40558.00558.005,737,261
Jul 31, 2019537.60557.80537.60548.60548.6011,150,543
Jul 30, 2019541.60545.00538.20542.60542.606,257,030
Jul 29, 2019532.60541.60532.60539.80539.804,843,617
Jul 26, 2019530.80535.60530.00533.80533.809,184,631
Jul 25, 2019534.00537.00528.00532.00532.005,682,498
Jul 24, 2019531.60532.80523.00532.80532.805,531,057
Jul 23, 2019524.20531.80523.80530.60530.606,549,918
Jul 22, 2019523.60527.60521.60524.00524.003,742,420
Jul 19, 2019518.60524.00514.80523.20523.2013,677,263
Jul 18, 2019517.40523.00514.00517.20517.206,417,829
Jul 17, 2019516.60520.00515.80518.60518.608,121,908
Jul 16, 2019509.20516.80508.80516.80516.8014,223,033
Jul 15, 2019506.60512.00505.40508.00508.007,942,505
Jul 12, 2019493.40505.60493.20504.60504.606,937,604
Jul 11, 2019491.70493.50489.80493.30493.3010,218,714
Jul 10, 2019488.30495.60486.60492.30492.305,880,216
Jul 09, 2019486.60489.00483.20487.90487.905,702,666
Jul 08, 2019493.50495.20487.00487.30487.309,485,214
Jul 05, 2019497.30497.60492.30494.60494.603,081,584
Jul 04, 2019497.80498.20495.30498.00498.003,031,159
Jul 03, 2019498.00499.00495.30496.80496.804,533,077
Jul 02, 2019497.60499.10491.20496.20496.205,904,175
Jul 01, 2019498.90501.00493.00494.40494.404,493,097
Jun 28, 2019492.00495.40489.10495.40495.409,811,357
Jun 27, 2019493.50498.80488.80492.00492.006,660,074
Jun 26, 2019492.90497.70491.50491.90491.9010,808,215
Jun 25, 2019486.20495.10483.00494.20494.205,910,661
Jun 24, 2019486.40489.30483.10485.60485.605,928,752
Jun 21, 2019485.20491.90482.30485.60485.6023,132,818
Jun 20, 2019494.10500.40477.80483.80483.8017,282,876
Jun 19, 2019492.30495.60490.70491.70491.709,672,369
Jun 18, 2019488.80494.40485.30492.00492.006,394,468
Jun 17, 2019485.10489.70483.80488.40488.404,684,085
Jun 14, 2019482.00488.00481.10484.70484.705,978,670
Jun 13, 2019481.80486.50478.80482.50482.504,822,999
Jun 12, 2019481.10483.40477.80481.40481.408,319,020
Jun 11, 2019486.00487.50481.90483.10483.105,527,569
Jun 10, 2019482.20488.30478.20485.00485.005,825,211
Jun 07, 2019469.20479.80468.30476.00476.007,257,814
Jun 06, 2019466.90470.60465.70467.00467.004,163,999
Jun 05, 2019467.00470.40463.30465.00465.006,653,830
Jun 04, 2019462.00468.90459.80467.00467.008,065,575
Jun 03, 2019450.40464.10449.40462.50462.5012,140,517
May 31, 2019442.10453.20439.40452.40452.409,524,927
May 30, 2019445.70446.30443.60444.10444.104,372,612
May 29, 2019445.50447.70441.30443.90443.907,369,691
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...