Shares Magazine
1,564.50p-20.00 (-1.26%)28 Mar 2025, 17:46
Bae Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1575.50p | 1579.00p | 1539.50p | 1564.50p | 5,084,955 |
| Mar 27, 2025 | 1573.00p | 1586.50p | 1559.00p | 1584.50p | 6,668,939 |
| Mar 26, 2025 | 1564.00p | 1589.00p | 1550.00p | 1575.50p | 6,422,870 |
| Mar 25, 2025 | 1585.50p | 1590.50p | 1570.00p | 1570.00p | 12,997,223 |
| Mar 24, 2025 | 1605.00p | 1609.00p | 1583.50p | 1584.00p | 4,572,521 |
| Mar 21, 2025 | 1631.50p | 1640.00p | 1595.44p | 1595.50p | 16,033,957 |
| Mar 20, 2025 | 1666.00p | 1676.00p | 1605.00p | 1643.50p | 6,609,244 |
| Mar 19, 2025 | 1671.50p | 1708.00p | 1649.00p | 1673.00p | 7,479,293 |
| Mar 18, 2025 | 1639.50p | 1658.50p | 1602.00p | 1655.00p | 7,565,704 |
| Mar 17, 2025 | 1665.50p | 1667.00p | 1627.00p | 1636.50p | 8,497,305 |
| Mar 14, 2025 | 1592.50p | 1658.16p | 1591.50p | 1657.00p | 8,887,352 |
| Mar 13, 2025 | 1587.00p | 1605.50p | 1577.00p | 1590.50p | 5,822,859 |
| Mar 12, 2025 | 1572.00p | 1586.00p | 1530.50p | 1584.00p | 7,505,072 |
| Mar 11, 2025 | 1572.00p | 1614.00p | 1564.50p | 1575.50p | 7,071,402 |
| Mar 10, 2025 | 1572.00p | 1580.50p | 1548.50p | 1569.00p | 10,358,553 |
| Mar 7, 2025 | 1633.00p | 1641.00p | 1565.00p | 1566.50p | 16,814,434 |
| Mar 6, 2025 | 1650.00p | 1650.00p | 1601.00p | 1633.50p | 14,528,670 |
| Mar 5, 2025 | 1599.50p | 1635.36p | 1580.00p | 1621.50p | 23,192,478 |
| Mar 4, 2025 | 1645.50p | 1674.31p | 1551.00p | 1569.50p | 31,393,602 |
| Mar 3, 2025 | 1590.00p | 1667.00p | 1552.00p | 1611.50p | 48,851,301 |
| Feb 28, 2025 | 1400.50p | 1420.00p | 1374.00p | 1406.50p | 15,969,631 |
| Feb 27, 2025 | 1340.00p | 1401.50p | 1340.00p | 1391.50p | 11,695,983 |
| Feb 26, 2025 | 1380.50p | 1389.50p | 1339.50p | 1345.00p | 6,592,139 |
| Feb 25, 2025 | 1320.00p | 1366.50p | 1317.50p | 1366.00p | 15,622,129 |
| Feb 24, 2025 | 1290.50p | 1309.50p | 1274.50p | 1305.00p | 7,132,102 |
| Feb 21, 2025 | 1282.00p | 1289.00p | 1253.50p | 1255.50p | 10,886,556 |
| Feb 20, 2025 | 1316.00p | 1333.00p | 1282.50p | 1284.00p | 25,117,004 |
| Feb 19, 2025 | 1350.00p | 1362.50p | 1292.00p | 1345.00p | 8,863,366 |
| Feb 18, 2025 | 1364.00p | 1369.00p | 1331.00p | 1336.50p | 13,558,286 |
| Feb 17, 2025 | 1288.50p | 1339.50p | 1272.00p | 1338.00p | 8,722,562 |
| Feb 14, 2025 | 1233.00p | 1246.00p | 1221.94p | 1228.00p | 15,257,342 |
| Feb 13, 2025 | 1175.00p | 1260.00p | 1175.00p | 1248.00p | 6,019,746 |
| Feb 12, 2025 | 1201.50p | 1211.00p | 1190.00p | 1209.50p | 7,337,556 |
| Feb 11, 2025 | 1191.00p | 1209.00p | 1181.50p | 1205.00p | 6,380,171 |
| Feb 10, 2025 | 1193.00p | 1195.00p | 1170.50p | 1180.50p | 14,653,290 |
| Feb 7, 2025 | 1194.00p | 1204.50p | 1182.00p | 1197.00p | 3,848,487 |
| Feb 6, 2025 | 1215.00p | 1229.00p | 1178.50p | 1185.00p | 6,959,807 |
| Feb 5, 2025 | 1205.00p | 1215.00p | 1200.50p | 1208.00p | 11,900,118 |
| Feb 4, 2025 | 1223.50p | 1233.57p | 1198.95p | 1210.50p | 4,320,706 |
| Feb 3, 2025 | 1217.00p | 1231.00p | 1213.00p | 1231.00p | 3,646,196 |
| Jan 31, 2025 | 1214.50p | 1236.50p | 1214.50p | 1224.00p | 5,317,781 |
| Jan 30, 2025 | 1194.00p | 1218.50p | 1193.00p | 1208.50p | 6,373,172 |
| Jan 29, 2025 | 1248.00p | 1248.64p | 1195.50p | 1195.50p | 8,992,677 |
| Jan 28, 2025 | 1242.00p | 1265.50p | 1240.50p | 1251.00p | 4,082,687 |
| Jan 27, 2025 | 1233.00p | 1245.50p | 1217.00p | 1243.50p | 3,770,297 |
| Jan 24, 2025 | 1265.50p | 1268.50p | 1230.00p | 1238.00p | 11,283,314 |
| Jan 23, 2025 | 1248.00p | 1262.50p | 1242.32p | 1258.50p | 4,171,264 |
| Jan 22, 2025 | 1246.50p | 1259.00p | 1245.00p | 1245.00p | 3,977,070 |
| Jan 21, 2025 | 1229.00p | 1248.50p | 1225.15p | 1248.50p | 5,529,697 |
| Jan 20, 2025 | 1226.50p | 1235.00p | 1224.50p | 1224.50p | 5,809,490 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.