Skip to main content
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,215.00
+65.00 (3.02%)
Mar 6, 2026, 4:00 PM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,166.002,207.002,161.232,191.56-1.93%1,684,194
Mar 5, 20262,292.002,294.002,142.002,150.002,150.00-5.24%12,291,729
Mar 4, 20262,195.002,283.002,193.002,269.002,269.002.21%6,957,162
Mar 3, 20262,250.002,255.002,184.002,220.002,220.00-0.94%7,989,519
Mar 2, 20262,239.002,288.002,189.002,241.002,241.006.11%14,834,493
Feb 27, 20262,130.002,143.002,111.002,112.002,112.00-0.28%15,342,230
Feb 26, 20262,109.002,130.002,092.002,118.002,118.000.57%3,778,467
Feb 25, 20262,149.002,149.002,103.002,106.002,106.00-1.63%5,013,088
Feb 24, 20262,136.002,151.002,104.002,141.002,141.000.19%6,893,540
Feb 23, 20262,145.002,150.002,119.002,137.002,137.00-1.29%4,309,508
Feb 20, 20262,170.002,178.002,139.002,165.002,165.000.09%8,950,420
Feb 19, 20262,117.002,166.002,088.002,163.002,163.002.51%8,301,034
Feb 18, 20262,075.002,156.002,075.002,110.002,110.003.99%11,416,227
Feb 17, 20262,037.002,037.002,001.002,029.002,029.00-5,862,888
Feb 16, 20261,980.002,035.271,976.002,029.002,029.003.10%6,001,732
Feb 13, 20261,929.501,982.001,929.501,968.001,968.002.23%4,518,320
Feb 12, 20261,947.001,949.501,914.501,925.001,925.00-0.03%3,604,029
Feb 11, 20261,913.001,937.001,895.501,925.501,925.500.08%3,405,883
Feb 10, 20261,944.001,950.501,911.001,924.001,924.00-1.00%3,831,217
Feb 9, 20261,888.501,943.501,880.501,943.501,943.503.43%6,676,432
Feb 6, 20261,846.501,881.501,838.501,879.001,879.001.21%5,616,150
Feb 5, 20261,850.501,883.001,837.501,856.501,856.50-0.96%6,827,196
Feb 4, 20261,939.501,953.501,874.501,874.501,874.50-2.95%6,043,392
Feb 3, 20261,937.501,948.001,910.001,931.501,931.500.49%4,295,233
Feb 2, 20261,901.001,945.001,900.001,922.001,922.00-2.63%4,970,247
Jan 30, 20261,956.501,987.001,955.001,974.001,974.000.03%4,119,133
Jan 29, 20261,997.001,999.501,967.001,973.501,973.50-1.10%4,148,501
Jan 28, 20261,831.002,033.001,975.501,995.501,995.50-0.82%7,913,949
Jan 27, 20261,990.002,012.001,975.002,012.002,012.001.98%4,590,715
Jan 26, 20262,041.002,050.001,958.001,973.001,973.00-2.66%4,101,344
Jan 23, 20261,984.002,032.001,978.502,027.002,027.002.12%5,900,806
Jan 22, 20262,033.002,080.001,980.001,985.001,985.00-3.73%6,900,025
Jan 21, 20262,055.002,081.002,035.002,062.002,062.00-0.19%8,024,872
Jan 20, 20262,062.002,081.002,045.002,066.002,066.00-0.96%6,695,469
Jan 19, 20262,114.002,159.002,080.002,086.002,086.00-0.10%4,779,996
Jan 16, 20262,054.002,088.002,054.002,088.002,088.002.30%5,888,702
Jan 15, 20262,038.002,052.002,027.002,041.002,041.000.15%4,190,438
Jan 14, 20262,080.002,086.002,015.002,038.002,038.00-1.64%8,382,995
Jan 13, 20262,068.002,113.002,059.002,072.002,072.00-1.00%7,026,239
Jan 12, 20262,084.002,119.002,075.002,093.002,093.001.95%7,028,824
Jan 9, 20262,032.002,074.002,026.002,053.002,053.001.48%7,349,397
Jan 8, 20262,040.002,069.002,013.002,023.002,023.005.04%9,605,228
Jan 7, 20261,886.001,939.501,885.001,926.001,926.002.37%6,269,757
Jan 6, 20261,855.501,895.001,841.001,881.501,881.501.65%7,819,701
Jan 5, 20261,797.501,851.001,796.001,851.001,851.005.53%8,561,948
Jan 2, 20261,713.501,762.001,711.501,754.001,754.002.33%4,703,063
Dec 31, 20251,716.001,725.001,704.001,714.001,714.00-1,390,061
Dec 30, 20251,694.501,714.501,694.501,714.001,714.000.91%2,646,170
Dec 29, 20251,702.501,710.501,679.001,698.501,698.50-0.76%2,349,060
Dec 24, 20251,714.501,718.501,705.501,711.501,711.500.09%808,719
Dec 23, 20251,715.001,727.001,686.001,710.001,710.00-0.44%2,583,924
Dec 22, 20251,714.501,722.501,707.501,717.501,717.50-0.38%2,606,845
Dec 19, 20251,716.001,736.001,707.501,724.001,724.000.50%7,005,321
Dec 18, 20251,689.501,715.501,681.501,715.501,715.502.05%6,676,379
Dec 17, 20251,650.001,696.501,642.001,681.001,681.000.99%5,475,710
Dec 16, 20251,681.501,687.501,638.001,664.501,664.50-1.71%4,712,338
Dec 15, 20251,689.001,703.001,670.001,693.501,693.50-0.41%5,743,653
Dec 12, 20251,696.001,705.001,689.001,700.501,700.500.56%4,060,992
Dec 11, 20251,710.501,717.001,683.751,691.001,691.00-0.91%6,740,165
Dec 10, 20251,701.501,716.001,683.501,706.501,706.50-1.16%4,033,016
Dec 9, 20251,716.501,741.111,693.501,726.501,726.502.10%4,828,421
Dec 8, 20251,688.501,712.501,679.001,691.001,691.001.08%5,131,290
Dec 5, 20251,699.001,699.501,662.001,673.001,673.00-0.80%4,396,114
Dec 4, 20251,658.501,690.001,648.001,686.501,686.502.62%12,398,310
Dec 3, 20251,640.001,644.501,622.001,643.501,643.501.20%14,306,860
Dec 2, 20251,600.001,636.001,588.001,624.001,624.000.90%21,631,120
Dec 1, 20251,630.001,632.501,597.501,609.501,609.50-2.48%6,963,303
Nov 28, 20251,660.501,661.501,640.751,650.501,650.50-0.21%6,102,560
Nov 27, 20251,673.501,673.501,636.501,654.001,654.000.61%10,521,930
Nov 26, 20251,648.001,653.501,632.501,644.001,644.001.42%13,037,300
Nov 25, 20251,657.001,664.001,617.001,621.001,621.00-1.88%12,380,140
Nov 24, 20251,695.001,709.501,652.001,652.001,652.00-3.56%14,092,080
Nov 21, 20251,734.001,743.001,695.001,713.001,713.00-2.39%9,325,552
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