Singapore markets closed

BAE Systems plc (BA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,352.50+7.50 (+0.56%)
As of 04:12PM BST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20241,344.501,355.001,336.501,352.501,352.501,888,016
18 Jun 20241,346.001,357.501,343.501,345.001,345.005,679,351
17 Jun 20241,340.001,349.001,330.501,337.001,337.005,146,827
14 Jun 20241,381.501,384.001,320.001,335.001,335.004,871,535
13 Jun 20241,388.001,396.501,376.501,383.001,383.007,481,512
12 Jun 20241,391.001,400.001,383.001,388.501,388.504,021,575
11 Jun 20241,401.501,404.501,373.501,384.001,384.004,358,625
10 Jun 20241,391.001,405.501,382.501,400.001,400.005,144,757
07 Jun 20241,395.501,406.001,385.501,395.001,395.003,301,533
06 Jun 20241,403.501,410.501,383.501,394.001,394.003,097,352
05 Jun 20241,393.001,406.501,390.501,392.001,392.008,196,965
04 Jun 20241,392.001,396.001,376.501,385.001,385.005,536,266
03 Jun 20241,402.501,415.251,395.501,395.501,395.506,750,189
31 May 20241,377.501,401.001,364.501,392.001,392.009,214,812
30 May 20241,356.001,379.501,349.001,373.001,373.004,422,681
29 May 20241,365.001,380.001,352.501,362.001,362.009,234,043
28 May 20241,387.001,394.501,368.001,371.501,371.504,151,610
24 May 20241,391.501,405.501,378.001,386.001,386.003,996,196
23 May 20241,378.001,404.001,365.001,397.001,397.005,422,989
22 May 20241,387.001,395.501,373.501,373.501,373.507,363,439
21 May 20241,373.501,391.501,363.501,387.001,387.003,514,840
20 May 20241,365.001,376.501,362.501,372.001,372.002,500,856
17 May 20241,363.501,365.501,350.001,361.501,361.5017,262,820
16 May 20241,371.501,378.001,354.501,364.001,364.003,187,392
15 May 20241,359.001,367.001,343.501,363.001,363.006,430,377
14 May 20241,343.501,359.001,337.001,352.001,352.008,759,233
13 May 20241,376.001,380.501,340.001,349.001,349.004,174,288
10 May 20241,400.001,406.501,383.501,394.001,394.003,484,305
09 May 20241,377.001,398.501,368.501,392.001,392.005,508,549
08 May 20241,379.501,394.001,376.501,381.501,381.506,547,258
07 May 20241,376.501,379.501,358.001,373.001,373.004,581,163
03 May 20241,335.001,368.501,321.501,361.501,361.504,436,848
02 May 20241,333.001,349.001,324.001,329.501,329.504,075,293
01 May 20241,334.001,334.501,334.501,338.001,338.002,463,722
30 Apr 20241,363.501,372.001,331.501,333.001,333.006,910,708
29 Apr 20241,348.501,360.791,348.001,355.001,355.006,166,791
26 Apr 20241,323.501,345.501,307.001,340.001,340.006,745,364
25 Apr 20241,357.001,358.001,290.001,320.001,320.009,041,658
24 Apr 20241,347.001,388.501,344.001,363.501,363.5010,276,431
23 Apr 20241,322.501,343.501,317.901,340.001,340.0010,480,005
22 Apr 20241,315.501,323.001,297.001,316.001,316.006,523,038
19 Apr 20241,286.501,306.001,281.001,296.001,296.007,977,550
18 Apr 20241,311.001,316.501,272.501,287.001,287.0012,725,109
18 Apr 202418.5 Dividend
17 Apr 20241,316.001,325.501,300.501,320.001,301.504,574,640
16 Apr 20241,318.501,325.501,309.001,321.501,302.985,906,056
15 Apr 20241,326.501,352.501,322.001,337.501,318.756,369,833
12 Apr 20241,293.501,320.001,290.501,318.501,300.027,439,051
11 Apr 20241,281.001,287.501,272.051,286.001,267.987,308,710
10 Apr 20241,275.001,283.201,262.001,275.501,257.627,280,720
09 Apr 20241,343.501,345.001,263.001,277.001,259.1012,537,763
08 Apr 20241,331.001,340.251,322.001,337.501,318.756,514,543
05 Apr 20241,307.001,328.501,303.501,326.001,307.428,904,552
04 Apr 20241,317.501,324.001,310.251,313.001,294.605,379,241
03 Apr 20241,328.501,334.431,302.001,320.501,301.999,447,110
02 Apr 20241,354.501,361.501,326.501,331.001,312.357,158,300
28 Mar 20241,355.001,356.501,344.001,349.501,330.596,976,596
27 Mar 20241,363.501,370.501,353.501,353.501,334.534,186,592
26 Mar 20241,360.001,373.001,359.971,369.001,349.815,669,024
25 Mar 20241,363.501,378.001,358.501,360.001,340.945,847,219
22 Mar 20241,355.501,369.501,348.501,363.501,344.394,181,990
21 Mar 20241,343.501,360.501,338.001,351.501,332.565,128,668
20 Mar 20241,328.001,342.501,322.501,336.001,317.289,873,916
19 Mar 20241,307.501,330.501,302.261,327.501,308.896,335,510
18 Mar 20241,297.501,314.001,292.001,305.001,286.713,453,297
15 Mar 20241,294.501,298.501,280.001,295.001,276.8514,529,753
14 Mar 20241,293.001,304.001,291.001,294.501,276.365,791,975
13 Mar 20241,285.501,294.001,277.501,290.501,272.415,082,459
12 Mar 20241,277.501,285.251,270.001,282.501,264.538,623,482
11 Mar 20241,258.001,264.501,250.501,260.001,242.346,358,919
08 Mar 20241,273.001,274.001,235.001,258.001,240.375,668,057
07 Mar 20241,277.001,280.001,271.751,272.001,254.175,727,460
06 Mar 20241,283.501,285.021,264.501,276.001,258.124,688,928
05 Mar 20241,259.001,285.501,257.001,280.001,262.065,958,124
04 Mar 20241,255.001,265.501,250.001,260.001,242.344,122,762
01 Mar 20241,252.001,259.501,245.001,250.001,232.487,319,538
29 Feb 20241,230.501,247.001,222.501,242.001,224.5912,566,949
28 Feb 20241,233.501,242.001,228.001,229.501,212.279,670,285
27 Feb 20241,254.501,256.501,225.751,235.501,218.183,812,473
26 Feb 20241,240.001,258.001,238.501,256.001,238.404,742,433
23 Feb 20241,235.501,250.001,232.001,240.501,223.1111,372,471
22 Feb 20241,243.001,251.001,232.001,232.001,214.736,390,567
21 Feb 20241,267.001,267.001,208.501,241.501,224.1015,158,113
20 Feb 20241,248.001,262.001,238.001,253.001,235.446,010,268
19 Feb 20241,243.001,256.501,238.001,248.001,230.512,510,368
16 Feb 20241,225.501,246.001,224.001,242.001,224.599,143,526
15 Feb 20241,230.001,250.001,223.501,225.001,207.838,292,308
14 Feb 20241,212.001,232.001,208.501,230.001,212.7614,007,418
13 Feb 20241,222.001,226.501,210.001,212.501,195.515,182,328
12 Feb 20241,213.501,225.251,208.501,224.001,206.855,000,524
09 Feb 20241,197.001,210.311,197.001,209.501,192.554,194,958
08 Feb 20241,198.501,202.501,189.001,195.001,178.256,792,438
07 Feb 20241,206.001,210.761,194.871,198.501,181.704,364,194
06 Feb 20241,189.001,216.001,188.501,205.501,188.606,824,582
05 Feb 20241,171.501,185.001,169.501,179.001,162.483,442,213
02 Feb 20241,180.001,183.501,165.501,172.001,155.574,392,369
01 Feb 20241,179.501,187.501,169.001,169.501,153.114,747,961
31 Jan 20241,189.001,192.501,176.001,177.001,160.506,370,946
30 Jan 20241,184.501,200.651,179.501,186.001,169.387,849,362
29 Jan 20241,180.001,196.001,180.001,182.501,165.934,037,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...