1. Share Prices

  2. Bae Systems PLC (BA.)

1,374.50p+2.50 (+0.18%)21 May 2024, 11:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bae Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 20241365.00p1376.50p1362.50p1372.00p2,500,856
May 17, 20241363.50p1365.50p1350.00p1361.50p17,262,820
May 16, 20241371.50p1378.00p1354.50p1364.00p3,187,392
May 15, 20241359.00p1367.00p1343.50p1363.00p6,430,377
May 14, 20241343.50p1359.00p1337.00p1352.00p8,759,233
May 13, 20241376.00p1380.50p1340.00p1349.00p4,174,288
Apr 30, 20241363.50p1372.00p1331.50p1333.00p6,910,708
Apr 29, 20241348.50p1360.79p1348.00p1355.00p6,166,791
Apr 26, 20241323.50p1345.50p1307.00p1340.00p6,745,364
Apr 25, 20241357.00p1358.00p1290.00p1320.00p9,041,658
Apr 24, 20241347.00p1388.50p1344.00p1363.50p10,276,431
Apr 23, 20241322.50p1343.50p1317.90p1340.00p10,480,005
Apr 22, 20241315.50p1323.00p1297.00p1316.00p6,523,038
Apr 19, 20241286.50p1306.00p1281.00p1296.00p7,977,550
Apr 18, 20241311.00p1316.50p1272.50p1287.00p12,725,109
Apr 17, 20241316.00p1325.50p1300.50p1320.00p4,574,640
Apr 16, 20241318.50p1325.50p1309.00p1321.50p5,906,056
Apr 15, 20241326.50p1352.50p1322.00p1337.50p6,369,833
Apr 12, 20241293.50p1320.00p1290.50p1318.50p7,439,051
Apr 11, 20241281.00p1287.50p1272.05p1286.00p7,308,710
Apr 10, 20241275.00p1283.20p1262.00p1275.50p7,280,720
Apr 9, 20241343.50p1345.00p1263.00p1277.00p12,537,763
Apr 8, 20241331.00p1340.25p1322.00p1337.50p6,514,543
Apr 5, 20241307.00p1328.50p1303.50p1326.00p8,904,552
Apr 4, 20241317.50p1324.00p1310.25p1313.00p5,379,241
Apr 3, 20241328.50p1334.42p1302.00p1320.50p9,447,110
Apr 2, 20241354.50p1361.50p1326.50p1331.00p7,158,300
Feb 7, 202478.75p78.75p78.75p78.75p20,120
Dec 29, 20231100.00p1113.00p1098.00p1110.50p2,024,128
Dec 28, 20231093.50p1109.50p1092.50p1101.50p2,606,395
Dec 27, 20231090.50p1099.50p1083.00p1095.00p2,383,529
Dec 22, 20231086.00p1096.16p1085.00p1090.00p1,328,279
Dec 21, 20231085.50p1096.50p1080.00p1093.50p2,967,263
Dec 20, 20231069.50p1090.50p1058.50p1087.00p14,353,792
Dec 19, 20231067.50p1075.50p1055.00p1065.00p3,875,640
Dec 18, 20231063.50p1072.50p1051.50p1068.50p3,734,811
Dec 15, 20231049.50p1065.00p1043.50p1058.00p11,119,690
Dec 14, 20231051.00p1072.50p1028.00p1046.00p7,623,012
Dec 13, 20231074.00p1078.50p1050.00p1066.00p11,685,982
Dec 12, 20231045.50p1058.00p1036.00p1056.50p8,974,926
Dec 11, 20231044.50p1052.00p1036.00p1042.50p3,615,505
Dec 8, 20231023.00p1042.50p1012.50p1042.50p4,759,840
Dec 7, 20231028.00p1037.50p1019.00p1019.00p3,884,523
Dec 6, 20231047.50p1052.50p1031.00p1031.00p4,610,683
Dec 5, 20231040.00p1053.50p1031.50p1044.50p3,957,236
Dec 4, 20231052.50p1066.00p1044.50p1047.00p3,247,221
Dec 1, 20231054.50p1065.50p1052.50p1059.50p4,079,147
Nov 30, 20231039.50p1054.00p1035.00p1050.00p18,534,771
Nov 29, 20231047.50p1049.50p1034.00p1035.00p3,569,044
Nov 28, 20231046.00p1053.50p1039.82p1050.50p5,972,403
1234
Showing 1 to 50 of 184

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,254.346.30
Safestore Holdings PLC877.502.81
Kainos Group PLC1,282.002.89
Bh Macro Limited360.202.33
Tbc Bank Group PLC2,747.312.32
Puretech Health PLC232.001.53

Fallers

CompanyPrice% Chg
Pennon Group PLC662.31-7.56
Ssp Group PLC194.90-6.66
Dowlais Group PLC71.80-6.57
W.A.G Payment Solutions PLC72.20-3.22
Close Brothers Group PLC492.27-2.71
Ferrexpo PLC45.15-2.59