Skip to main content
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,673.00
-13.50 (-0.80%)
At close: Dec 5, 2025

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,699.001,699.001,662.001,673.001,673.00-0.80%3,694,233
Dec 4, 20251,658.501,689.501,648.001,686.501,686.502.62%7,214,831
Dec 3, 20251,640.001,643.501,622.001,643.501,643.501.20%14,303,101
Dec 2, 20251,600.001,635.501,588.501,624.001,624.000.90%12,337,366
Dec 1, 20251,630.001,632.501,598.001,609.501,609.50-2.48%6,961,162
Nov 28, 20251,660.501,660.501,641.001,650.501,650.50-0.21%5,848,575
Nov 27, 20251,673.501,673.501,636.501,654.001,654.000.61%10,521,930
Nov 26, 20251,648.001,653.001,632.501,644.001,644.001.42%11,414,457
Nov 25, 20251,657.001,663.501,618.001,621.001,621.00-1.88%12,378,478
Nov 24, 20251,695.001,709.001,652.001,652.001,652.00-3.56%14,090,710
Nov 21, 20251,734.001,741.501,696.001,713.001,713.00-2.39%6,782,698
Nov 20, 20251,733.001,785.001,733.001,755.001,755.001.77%3,842,532
Nov 19, 20251,802.001,803.501,708.501,724.501,724.50-4.46%6,275,189
Nov 18, 20251,778.001,826.001,778.001,805.001,805.00-7,048,032
Nov 17, 20251,805.001,830.501,798.001,805.001,805.00-0.11%10,055,270
Nov 14, 20251,784.001,808.001,769.001,807.001,807.000.03%3,880,559
Nov 13, 20251,794.501,807.501,787.001,806.501,806.500.81%4,377,253
Nov 12, 20251,786.001,820.001,784.501,792.001,792.00-0.39%5,284,571
Nov 11, 20251,824.501,833.001,798.001,799.001,799.00-1.26%3,139,282
Nov 10, 20251,822.001,833.001,813.501,822.001,822.000.83%4,128,693
Nov 7, 20251,799.501,809.001,787.501,807.001,807.00-0.22%2,617,204
Nov 6, 20251,864.001,864.001,797.501,811.001,811.00-2.03%5,740,263
Nov 5, 20251,846.501,858.501,832.501,848.501,848.50-0.08%7,660,315
Nov 4, 20251,846.501,864.721,836.501,850.001,850.00-0.72%4,730,182
Nov 3, 20251,883.501,892.501,856.501,863.501,863.50-0.40%8,316,164
Oct 31, 20251,859.501,901.001,852.001,871.001,871.000.56%3,885,706
Oct 30, 20251,853.501,866.001,849.001,860.501,860.50-0.48%2,949,114
Oct 29, 20251,882.501,890.501,861.501,869.501,869.50-0.69%3,068,107
Oct 28, 20251,863.501,904.001,846.001,882.501,882.501.02%5,027,936
Oct 27, 20251,870.001,878.501,845.501,863.501,863.500.11%5,885,053
Oct 24, 20251,871.501,880.001,833.501,861.501,861.50-0.53%11,680,410
Oct 23, 20251,880.001,888.501,866.001,871.501,871.500.03%2,269,318
Oct 22, 20251,908.501,912.001,871.001,871.001,857.500.03%19,519,480
Oct 21, 20251,868.501,875.501,837.001,870.501,857.000.46%5,845,849
Oct 20, 20251,850.001,865.501,842.501,862.001,848.561.67%9,127,487
Oct 17, 20251,868.001,868.501,831.501,831.501,818.29-4.01%6,274,869
Oct 16, 20251,889.501,920.001,873.501,908.001,894.230.37%3,071,105
Oct 15, 20251,950.001,953.501,896.001,901.001,887.28-2.74%4,766,880
Oct 14, 20251,946.001,960.001,915.501,954.501,940.400.15%3,435,561
Oct 13, 20251,982.501,984.501,918.501,951.501,937.42-1.56%3,196,315
Oct 10, 20252,010.002,014.001,960.001,982.501,968.20-1.61%3,579,141
Oct 9, 20252,027.002,029.002,000.002,015.002,000.46-0.69%3,245,209
Oct 8, 20252,000.002,038.001,994.272,029.002,014.361.83%2,797,904
Oct 7, 20252,013.002,014.001,979.501,992.501,978.12-1.17%3,966,809
Oct 6, 20252,050.002,056.662,008.622,016.002,001.45-1.90%2,649,470
Oct 3, 20252,060.002,072.002,052.002,055.002,040.17-0.24%2,386,508
Oct 2, 20252,044.002,071.002,035.002,060.002,045.141.13%3,170,609
Oct 1, 20252,070.002,073.002,021.002,037.002,022.30-1.07%8,994,561
Sep 30, 20252,045.002,060.002,021.002,059.002,044.140.64%5,687,578
Sep 29, 20252,041.002,069.002,025.002,046.002,031.241.69%5,307,470
Sep 26, 20251,997.002,033.001,997.002,012.001,997.480.68%8,769,374
Sep 25, 20251,993.502,016.001,978.001,998.501,984.080.25%5,198,494
Sep 24, 20251,988.501,994.501,951.001,993.501,979.122.18%13,320,480
Sep 23, 20251,989.001,989.001,939.001,951.001,936.92-0.84%4,324,030
Sep 22, 20251,956.001,974.001,949.001,967.501,953.300.82%7,741,081
Sep 19, 20251,960.001,979.001,944.501,951.501,937.420.08%11,539,830
Sep 18, 20251,964.501,976.501,941.001,950.001,935.93-0.28%4,117,164
Sep 17, 20252,006.002,016.001,946.501,955.501,941.39-2.05%3,290,341
Sep 16, 20252,010.002,034.001,993.501,996.501,982.09-0.97%5,603,651
Sep 15, 20251,984.002,016.001,978.002,016.002,001.451.77%5,303,156
Sep 12, 20251,953.501,986.001,948.751,981.001,966.711.72%4,609,778
Sep 11, 20251,855.001,947.501,847.501,947.501,933.456.30%7,898,090
Sep 10, 20251,798.001,837.001,796.001,832.001,818.782.20%6,771,246
Sep 9, 20251,792.001,796.001,771.331,792.501,779.57-0.17%2,922,394
Sep 8, 20251,785.001,795.501,768.501,795.501,782.541.04%2,900,538
Sep 5, 20251,757.501,787.501,756.501,777.001,764.180.91%2,338,550
Sep 4, 20251,780.501,784.001,746.501,761.001,748.29-0.93%2,642,807
Sep 3, 20251,772.001,779.501,763.381,777.501,764.670.57%2,833,782
Sep 2, 20251,791.001,796.501,759.001,767.501,754.75-1.31%2,730,455
Sep 1, 20251,786.001,813.501,780.501,791.001,778.081.91%2,335,840
Aug 29, 20251,761.001,792.001,753.001,757.501,744.82-0.54%3,743,618
Aug 28, 20251,762.001,772.501,744.021,767.001,754.250.03%2,562,710
Aug 27, 20251,764.001,777.501,754.001,766.501,753.75-0.28%2,992,444
Aug 26, 20251,780.001,782.001,762.501,771.501,758.720.43%5,837,520
Aug 22, 20251,754.001,774.501,753.501,764.001,751.270.26%2,762,992
Aug 21, 20251,742.001,768.501,740.001,759.501,746.801.88%2,734,671
Aug 20, 20251,685.501,736.501,675.001,727.001,714.540.35%5,112,819
Aug 19, 20251,784.001,792.001,707.001,721.001,708.58-3.88%5,731,463
Aug 18, 20251,774.001,801.501,773.001,790.501,777.581.73%4,607,152
Aug 15, 20251,777.501,784.501,746.001,760.001,747.30-0.85%3,618,256
Aug 14, 20251,736.001,788.001,736.001,775.001,762.192.51%4,082,478
Aug 13, 20251,745.501,765.001,731.501,731.501,719.010.20%4,337,304
Aug 12, 20251,710.001,728.001,706.501,728.001,715.530.70%3,935,497
Aug 11, 20251,717.501,723.501,696.001,716.001,703.62-1.24%4,802,518
Aug 8, 20251,765.001,775.001,724.001,737.501,724.96-1.19%7,269,694
Aug 7, 20251,843.501,845.501,753.001,758.501,745.81-5.36%4,362,865
Aug 6, 20251,851.501,858.001,833.001,858.001,844.591.06%1,968,602
Aug 5, 20251,837.501,851.501,827.001,838.501,825.230.16%2,011,874
Aug 4, 20251,843.001,857.001,827.001,835.501,822.261.05%2,829,753
Aug 1, 20251,799.501,818.001,786.501,816.501,803.390.69%3,888,872
Jul 31, 20251,804.001,822.501,791.501,804.001,790.981.06%5,610,155
Jul 30, 20251,830.001,832.501,746.651,785.001,772.12-1.98%6,795,371
Jul 29, 20251,806.501,835.001,806.001,821.001,807.860.89%7,636,268
Jul 28, 20251,847.501,848.501,797.501,805.001,791.98-2.25%4,003,085
Jul 25, 20251,850.001,854.001,824.001,846.501,833.18-0.19%7,095,896
Jul 24, 20251,859.501,885.501,847.001,850.001,836.65-0.48%2,251,341
Jul 23, 20251,865.501,872.501,842.501,859.001,845.59-0.03%3,734,949
Jul 22, 20251,889.001,903.501,844.501,859.501,846.08-2.16%4,884,765
Jul 21, 20251,928.001,933.001,886.001,900.501,886.79-2.04%6,810,399
Jul 18, 20251,906.001,940.001,902.501,940.001,926.002.16%5,558,195