1. Share Prices

  2. Bae Systems PLC (BA.)

1,228.00p-20.00 (-1.60%)14 Feb 2025, 18:31
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
Feb 14, 20251233.00p1246.00p1221.94p1228.00p15,257,342
Feb 13, 20251175.00p1260.00p1175.00p1248.00p6,019,746
Feb 12, 20251201.50p1211.00p1190.00p1209.50p7,337,556
Feb 11, 20251191.00p1209.00p1181.50p1205.00p6,380,171
Feb 10, 20251193.00p1195.00p1170.50p1180.50p14,653,290
Feb 7, 20251194.00p1204.50p1182.00p1197.00p3,848,487
Feb 6, 20251215.00p1229.00p1178.50p1185.00p6,959,807
Feb 5, 20251205.00p1215.00p1200.50p1208.00p11,900,118
Feb 4, 20251223.50p1233.57p1198.95p1210.50p4,320,706
Feb 3, 20251217.00p1231.00p1213.00p1231.00p3,646,196
Jan 31, 20251214.50p1236.50p1214.50p1224.00p5,317,781
Jan 30, 20251194.00p1218.50p1193.00p1208.50p6,373,172
Jan 29, 20251248.00p1248.64p1195.50p1195.50p8,992,677
Jan 28, 20251242.00p1265.50p1240.50p1251.00p4,082,687
Jan 27, 20251233.00p1245.50p1217.00p1243.50p3,770,297
Jan 24, 20251265.50p1268.50p1230.00p1238.00p11,283,314
Jan 23, 20251248.00p1262.50p1242.32p1258.50p4,171,264
Jan 22, 20251246.50p1259.00p1245.00p1245.00p3,977,070
Jan 21, 20251229.00p1248.50p1225.15p1248.50p5,529,697
Jan 20, 20251226.50p1235.00p1224.50p1224.50p5,809,490
Jan 17, 20251224.00p1227.00p1209.50p1222.50p6,060,386
Jan 16, 20251199.50p1213.03p1193.50p1212.50p5,051,736
Jan 15, 20251187.00p1192.50p1183.00p1188.00p5,326,500
Jan 14, 20251182.00p1194.00p1177.50p1187.00p7,280,551
Jan 13, 20251189.50p1191.50p1168.00p1181.50p4,680,022
Jan 10, 20251187.00p1198.00p1178.50p1192.00p3,484,392
Jan 9, 20251192.50p1199.50p1181.00p1186.50p9,444,869
Jan 8, 20251153.50p1190.50p1152.50p1190.00p19,150,380
Jan 7, 20251150.00p1161.50p1144.39p1154.00p6,848,625
Jan 6, 20251151.50p1153.50p1127.00p1145.50p6,457,701
Jan 3, 20251145.00p1154.50p1142.50p1153.00p15,588,179
Jan 2, 20251150.50p1162.50p1130.50p1153.50p3,409,949
Dec 31, 20241130.00p1150.50p1130.00p1148.50p1,778,902
Dec 30, 20241143.50p1152.00p1138.00p1145.00p2,902,451
Dec 27, 20241160.00p1163.00p1149.50p1155.50p4,922,461
Dec 24, 20241157.50p1171.00p1154.00p1158.50p953,899
Dec 23, 20241150.50p1174.50p1150.00p1157.50p4,392,030
Dec 20, 20241162.50p1165.50p1149.00p1156.00p12,497,015
Dec 19, 20241160.00p1171.00p1157.00p1166.00p7,927,687
Dec 18, 20241172.50p1183.00p1170.50p1173.50p6,693,940
Dec 17, 20241188.00p1191.00p1166.00p1170.00p9,894,577
Dec 16, 20241201.00p1212.00p1194.00p1197.00p9,962,882
Dec 13, 20241208.00p1216.00p1194.00p1199.00p4,069,293
Dec 12, 20241205.00p1217.00p1192.50p1214.50p5,358,003
Dec 11, 20241177.50p1199.50p1177.00p1198.00p6,158,523
Dec 10, 20241189.00p1195.00p1173.50p1179.00p8,578,212
Dec 9, 20241234.00p1235.50p1190.15p1199.00p7,141,046
Dec 6, 20241244.00p1251.00p1228.50p1229.50p4,419,294
Dec 5, 20241249.50p1256.00p1237.00p1247.00p3,979,387
Dec 4, 20241258.00p1264.00p1250.50p1260.50p4,224,888
123456
Showing 1 to 50 of 252

Most Read

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day. Today's data available from 8:15am.