Skip to main content
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,046.50
+10.50 (0.52%)
Apr 28, 2026, 5:10 PM GMT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,046.502,057.502,027.002,046.502,046.500.52%3,284,504
Apr 27, 20262,017.502,050.002,015.002,036.002,036.000.77%3,392,812
Apr 24, 20262,070.502,071.002,011.502,020.502,020.50-2.86%5,723,897
Apr 23, 20262,053.002,092.502,046.002,080.002,080.00-1.56%5,131,896
Apr 22, 20262,155.002,164.502,113.002,113.002,090.20-1.49%4,030,758
Apr 21, 20262,239.502,245.502,138.002,145.002,121.85-4.22%7,265,473
Apr 20, 20262,247.002,251.002,224.502,239.502,215.34-0.71%3,869,969
Apr 17, 20262,227.502,301.002,215.502,255.502,231.161.76%24,647,700
Apr 16, 20262,255.502,260.152,210.002,216.502,192.58-1.55%2,793,986
Apr 15, 20262,235.502,264.002,219.502,251.502,227.210.90%3,251,142
Apr 14, 20262,238.502,239.502,203.002,231.502,207.42-0.62%4,786,075
Apr 13, 20262,197.002,257.502,187.002,245.502,221.272.35%3,982,995
Apr 10, 20262,259.502,283.502,176.502,194.002,170.33-3.31%10,387,110
Apr 9, 20262,299.002,304.002,258.002,269.002,244.52-0.85%3,809,244
Apr 8, 20262,300.002,305.002,250.502,288.502,263.810.75%8,390,931
Apr 7, 20262,296.002,296.002,249.002,271.502,246.99-0.76%3,912,960
Apr 2, 20262,275.002,303.002,261.002,289.002,264.30-0.26%9,517,436
Apr 1, 20262,228.002,307.002,205.002,295.002,270.244.32%9,098,775
Mar 31, 20262,109.002,200.002,108.002,200.002,176.263.19%7,880,739
Mar 30, 20262,045.002,140.002,034.002,132.002,109.003.14%9,788,621
Mar 27, 20262,093.002,098.002,050.002,067.002,044.70-1.24%4,860,166
Mar 26, 20262,137.002,150.002,093.002,093.002,070.42-2.92%9,079,346
Mar 25, 20262,155.002,169.002,131.002,156.002,132.741.36%5,232,068
Mar 24, 20262,124.002,133.002,083.002,127.002,104.05-0.61%10,634,920
Mar 23, 20262,185.002,211.002,140.002,140.002,116.91-4.89%12,770,140
Mar 20, 20262,302.002,303.632,236.002,250.002,225.72-2.51%12,380,520
Mar 19, 20262,337.002,343.002,262.002,308.002,283.10-0.94%6,845,489
Mar 18, 20262,328.002,360.002,309.842,330.002,304.86-0.04%7,840,808
Mar 17, 20262,304.002,347.002,286.002,331.002,305.850.39%6,017,651
Mar 16, 20262,314.002,332.002,296.002,322.002,296.940.65%10,508,880
Mar 13, 20262,295.002,318.002,272.002,307.002,282.110.39%7,511,958
Mar 12, 20262,247.002,314.002,245.002,298.002,273.203.14%7,903,688
Mar 11, 20262,244.002,244.702,179.002,228.002,203.96-0.93%5,622,357
Mar 10, 20262,259.002,264.002,202.002,249.002,224.73-0.44%6,609,026
Mar 9, 20262,195.002,268.002,177.002,259.002,234.622.03%6,502,748
Mar 6, 20262,166.002,226.002,161.232,214.002,190.112.98%5,302,164
Mar 5, 20262,292.002,294.002,141.002,150.002,126.80-5.24%12,297,510
Mar 4, 20262,195.002,283.002,193.002,269.002,244.522.21%6,973,867
Mar 3, 20262,250.002,255.002,183.002,220.002,196.05-0.94%7,998,381
Mar 2, 20262,239.002,289.002,188.002,241.002,216.826.11%14,930,780
Feb 27, 20262,130.002,144.002,110.062,112.002,089.21-0.28%15,348,590
Feb 26, 20262,109.002,132.002,091.002,118.002,095.150.57%3,790,895
Feb 25, 20262,149.002,149.002,102.002,106.002,083.28-1.63%5,239,076
Feb 24, 20262,136.002,152.002,104.002,141.002,117.900.19%8,996,573
Feb 23, 20262,145.002,150.002,119.002,137.002,113.94-1.29%4,392,670
Feb 20, 20262,170.002,178.002,139.002,165.002,141.640.09%8,953,117
Feb 19, 20262,117.002,167.002,088.002,163.002,139.662.51%11,527,730
Feb 18, 20262,075.002,158.002,075.002,110.002,087.233.99%11,423,740
Feb 17, 20262,037.002,041.002,001.002,029.002,007.11-5,886,053
Feb 16, 20261,980.002,035.271,976.002,029.002,007.113.10%6,001,732
Feb 13, 20261,929.501,982.501,929.501,968.001,946.762.23%4,521,346
Feb 12, 20261,947.001,950.001,914.501,925.001,904.23-0.03%3,606,857
Feb 11, 20261,913.001,937.501,895.001,925.501,904.720.08%3,501,991
Feb 10, 20261,944.001,951.001,910.501,924.001,903.24-1.00%3,832,704
Feb 9, 20261,888.501,943.501,880.501,943.501,922.533.43%6,679,068
Feb 6, 20261,846.501,882.501,838.001,879.001,858.721.21%5,617,887
Feb 5, 20261,850.501,883.001,837.501,856.501,836.47-0.96%6,834,089
Feb 4, 20261,939.501,954.001,874.501,874.501,854.27-2.95%6,047,004
Feb 3, 20261,937.501,948.501,910.001,931.501,910.660.49%4,297,169
Feb 2, 20261,901.001,945.501,900.001,922.001,901.26-2.63%5,186,258
Jan 30, 20261,956.501,987.001,952.501,974.001,952.700.03%4,122,996
Jan 29, 20261,997.002,001.001,966.501,973.501,952.21-1.10%8,233,459
Jan 28, 20262,033.002,033.001,831.001,995.501,973.97-0.82%8,277,213
Jan 27, 20261,990.002,012.001,975.002,012.001,990.291.98%4,595,040
Jan 26, 20262,041.002,052.001,958.001,973.001,951.71-2.66%4,426,047
Jan 23, 20261,984.002,032.001,978.002,027.002,005.132.12%6,123,078
Jan 22, 20262,033.002,080.001,980.001,985.001,963.58-3.73%6,900,409
Jan 21, 20262,055.002,081.002,033.002,062.002,039.75-0.19%8,028,856
Jan 20, 20262,062.002,081.002,043.002,066.002,043.71-0.96%25,666,100
Jan 19, 20262,114.002,159.002,080.002,086.002,063.49-0.10%4,779,996
Jan 16, 20262,054.002,088.002,054.002,088.002,065.472.30%5,893,573
Jan 15, 20262,038.002,053.002,026.532,041.002,018.980.15%4,195,256
Jan 14, 20262,080.002,087.002,014.002,038.002,016.01-1.64%8,908,761
Jan 13, 20262,068.002,113.002,056.002,072.002,049.64-1.00%7,175,742
Jan 12, 20262,084.002,120.002,073.042,093.002,070.421.95%7,049,661
Jan 9, 20262,032.002,075.002,024.002,053.002,030.851.48%7,354,407
Jan 8, 20262,040.002,069.002,013.002,023.002,001.175.04%9,610,936
Jan 7, 20261,886.001,939.501,870.531,926.001,905.222.37%6,274,124
Jan 6, 20261,855.501,896.001,841.001,881.501,861.201.65%7,824,437
Jan 5, 20261,797.501,851.001,795.501,851.001,831.035.53%8,567,834
Jan 2, 20261,713.501,763.001,711.501,754.001,735.072.33%4,705,020
Dec 31, 20251,716.001,727.001,703.501,714.001,695.51-1,390,210
Dec 30, 20251,694.501,714.501,694.501,714.001,695.510.91%7,961,843
Dec 29, 20251,702.501,711.001,678.001,698.501,680.17-0.76%2,351,149
Dec 24, 20251,714.501,719.501,705.001,711.501,693.030.09%808,874
Dec 23, 20251,715.001,728.501,686.001,710.001,691.55-0.44%2,660,365
Dec 22, 20251,714.501,723.001,707.001,717.501,698.97-0.38%2,608,281
Dec 19, 20251,716.001,736.001,707.501,724.001,705.400.50%7,006,895
Dec 18, 20251,689.501,715.501,681.001,715.501,696.992.05%6,676,934
Dec 17, 20251,650.001,696.501,640.851,681.001,662.860.99%5,476,388
Dec 16, 20251,681.501,687.501,638.001,664.501,646.54-1.71%4,712,338
Dec 15, 20251,689.001,703.001,670.001,693.501,675.23-0.41%5,743,653
Dec 12, 20251,696.001,705.001,689.001,700.501,682.150.56%4,060,992
Dec 11, 20251,710.501,717.001,683.751,691.001,672.75-0.91%6,740,165
Dec 10, 20251,701.501,716.001,683.501,706.501,688.09-1.16%4,033,016
Dec 9, 20251,716.501,741.111,693.501,726.501,707.872.10%4,828,421
Dec 8, 20251,688.501,712.501,679.001,691.001,672.751.08%5,131,290
Dec 5, 20251,699.001,699.501,662.001,673.001,654.95-0.80%4,396,114
Dec 4, 20251,658.501,690.001,648.001,686.501,668.302.62%12,398,310
Dec 3, 20251,640.001,644.501,622.001,643.501,625.771.20%14,306,860