U.S. Markets closed

BBA Aviation plc (BBA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
311.80+1.60 (+0.52%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017309.90312.30308.60311.80311.80104,878
Jun 22, 2017310.50312.70306.80310.20310.20246,940
Jun 21, 2017310.40312.30309.30311.10311.10174,034
Jun 20, 2017310.60315.50311.10311.10311.1096,177
Jun 19, 2017310.50312.10308.70311.70311.701,483,311
Jun 16, 2017306.40309.70304.90308.40308.404,476,098
Jun 15, 2017314.30314.30303.70305.20305.202,938,736
Jun 14, 2017309.80314.60309.80314.10314.101,837,770
Jun 13, 2017308.00308.80306.40308.80308.802,197,522
Jun 12, 2017308.80309.70306.10307.40307.401,721,433
Jun 09, 2017305.00310.90304.20310.60310.605,641,192
Jun 08, 2017304.60305.20303.40304.70304.701,484,754
Jun 07, 2017305.60305.70303.40305.00305.005,861,108
Jun 06, 2017315.40315.90305.00305.60305.603,545,911
Jun 05, 2017315.00320.00314.00317.20317.202,094,831
Jun 02, 2017321.20324.40320.40323.70323.701,223,308
Jun 01, 2017324.50324.50321.80321.80321.801,970,486
May 31, 2017319.80324.00318.60322.30322.302,716,333
May 30, 2017319.00319.10316.20318.60318.601,472,072
May 26, 2017317.10319.90315.00319.00319.001,395,216
May 25, 2017316.00316.70313.30316.10316.101,297,409
May 24, 2017315.20315.41311.30313.70313.701,565,257
May 23, 2017310.90319.20310.90313.70313.702,064,434
May 22, 2017307.80313.80306.79311.90311.902,960,927
May 19, 2017304.40308.00304.40308.00308.002,042,673
May 18, 2017305.00305.00302.60304.50304.504,046,654
May 17, 2017301.40305.20301.40304.20304.202,811,226
May 16, 2017300.60304.30299.50303.80303.802,142,839
May 15, 2017303.90303.90299.60300.60300.601,617,344
May 12, 2017304.70305.90301.20302.10302.101,091,902
May 11, 2017304.90306.50303.10305.10305.101,917,066
May 10, 2017301.40304.40300.90304.40304.401,626,420
May 09, 2017299.10305.00298.80302.00302.002,334,663
May 08, 2017309.50310.90297.70299.70299.704,872,294
May 05, 2017311.70313.80308.90313.80313.801,834,892
May 04, 2017312.60313.70308.10311.30311.302,289,478
May 03, 2017316.20316.20311.30311.80311.802,027,626
May 02, 2017312.00317.10311.70316.20316.201,528,976
Apr 28, 2017310.50313.00309.30311.30311.301,525,217
Apr 27, 2017309.30312.20309.30312.00312.001,389,961
Apr 26, 2017309.90315.40309.90311.90311.901,967,593
Apr 25, 2017309.60312.80309.60311.00311.001,260,770
Apr 24, 2017308.30312.17306.50311.00311.002,338,034
Apr 21, 2017309.10309.10302.30303.90303.901,490,915
Apr 20, 2017303.70304.90299.30303.40303.402,000,691
Apr 19, 2017303.00306.20302.80303.80303.801,637,751
Apr 18, 2017308.50309.30303.80303.80303.806,138,576
Apr 13, 2017306.70309.50305.20308.50308.501,458,465
Apr 12, 2017307.10310.00306.60308.10308.104,190,408
Apr 11, 2017306.10309.80304.99307.00307.001,981,626
Apr 10, 2017307.60309.00307.00307.10307.102,437,742
Apr 07, 2017304.80307.10303.00307.10307.101,594,832
Apr 06, 2017306.00309.10304.40306.70306.702,811,100
Apr 06, 20177.0668 Dividend
Apr 05, 2017309.20311.80308.60310.00302.932,748,046
Apr 04, 2017302.00309.30302.00308.00300.982,798,869
Apr 03, 2017306.20308.25303.20303.50296.582,072,310
Mar 31, 2017306.20306.90301.90304.50297.562,659,138
Mar 30, 2017310.00310.40307.80308.00300.982,416,115
Mar 29, 2017309.50310.00306.80308.80301.761,621,602
Mar 28, 2017304.90308.40304.90308.20301.178,594,801
Mar 27, 2017304.50306.50303.22306.10299.121,253,295
Mar 24, 2017307.90308.68304.80306.90299.901,575,569
Mar 23, 2017302.80308.50302.60307.30300.295,541,097
Mar 22, 2017304.30305.00302.10303.40296.482,201,947
Mar 21, 2017305.20309.60305.20305.60298.632,945,673
Mar 20, 2017304.00306.70303.00304.90297.951,239,912
Mar 17, 2017302.10305.10299.35304.50297.566,714,074
Mar 16, 2017303.80306.30301.60302.20295.313,127,597
Mar 15, 2017301.60304.80301.60303.70296.782,887,948
Mar 14, 2017303.50304.70301.60303.20296.293,149,655
Mar 13, 2017301.60302.60300.40301.30294.432,327,645
Mar 10, 2017301.90303.20299.90300.00293.162,701,292
Mar 09, 2017308.40308.40301.60301.60294.722,702,847
Mar 08, 2017308.30309.60306.20306.90299.903,156,792
Mar 07, 2017309.30312.50305.97309.20302.152,302,340
Mar 06, 2017311.30312.40309.19310.20303.132,076,180
Mar 03, 2017315.00315.00311.30311.60304.502,973,331
Mar 02, 2017310.00314.30307.95314.00306.845,730,071
Mar 01, 2017299.70307.90287.00305.50298.545,675,560
Feb 28, 2017305.00307.34303.30305.00298.052,655,097
Feb 27, 2017305.20308.00301.90304.30297.362,251,755
Feb 24, 2017304.20309.48301.80302.50295.602,077,190
Feb 23, 2017306.20308.70305.20305.50298.541,400,402
Feb 22, 2017311.40311.62306.40306.40299.424,758,137
Feb 21, 2017307.80310.10306.90310.00302.931,781,195
Feb 20, 2017304.60307.80304.60307.20300.20992,843
Feb 17, 2017304.20308.20303.60303.90296.972,596,582
Feb 16, 2017307.10312.29303.60304.00297.073,245,465
Feb 15, 2017304.00309.70304.00308.50301.473,782,897
Feb 14, 2017300.80304.86300.80304.40297.464,681,742
Feb 13, 2017299.20303.40298.23302.00295.123,122,829
Feb 10, 2017298.80302.70298.70300.10293.264,476,855
Feb 09, 2017296.00297.70294.40297.20290.424,530,635
Feb 08, 2017283.90300.30283.90295.00288.288,360,948
Feb 07, 2017281.00286.30279.16285.10278.602,378,439
Feb 06, 2017280.60282.90280.60282.10275.671,255,855
Feb 03, 2017281.30281.50279.10281.00274.591,114,768
Feb 02, 2017278.80281.30276.20280.00273.621,891,331
Feb 01, 2017279.50281.20278.60280.10273.712,198,348
*Close price adjusted for dividends and splits.
Loading more data...