1. Share Prices

  2. Bae Systems PLC (BA.)

1,268.00p-4.00 (-0.31%)02 Jul 2024, 17:06
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
Jul 2, 20241265.00p1280.00p1255.00p1268.00p5,765,652
Jul 1, 20241325.50p1335.50p1272.00p1272.00p5,755,609
Jun 28, 20241329.00p1336.00p1319.50p1320.00p5,491,556
Jun 27, 20241335.00p1345.50p1320.00p1323.00p4,618,231
Jun 26, 20241338.00p1346.50p1321.50p1328.00p4,826,686
Jun 25, 20241349.50p1361.00p1328.50p1337.00p14,831,435
Jun 24, 20241326.00p1358.00p1317.00p1352.50p3,743,238
Jun 21, 20241351.00p1359.50p1335.50p1339.00p12,801,985
Jun 20, 20241351.00p1359.00p1336.50p1346.50p4,264,404
Jun 19, 20241344.50p1355.00p1336.50p1350.50p3,875,665
Jun 18, 20241346.00p1357.50p1343.50p1345.00p5,679,351
Jun 17, 20241340.00p1349.00p1330.50p1337.00p5,146,827
Jun 14, 20241381.50p1384.00p1320.00p1335.00p4,871,535
Jun 13, 20241388.00p1396.50p1376.50p1383.00p7,481,512
Jun 12, 20241391.00p1400.00p1383.00p1388.50p4,021,575
Jun 11, 20241401.50p1404.50p1373.50p1384.00p4,358,625
Jun 10, 20241391.00p1405.50p1382.50p1400.00p5,144,757
Jun 7, 20241395.50p1406.00p1385.50p1395.00p3,301,533
Jun 6, 20241403.50p1410.50p1383.50p1394.00p3,097,352
Jun 5, 20241393.00p1406.50p1390.50p1392.00p8,196,965
Jun 4, 20241392.00p1396.00p1376.50p1385.00p5,536,266
Jun 3, 20241402.50p1415.25p1395.50p1395.50p6,750,189
May 31, 20241377.50p1401.00p1364.50p1392.00p9,214,812
May 30, 20241356.00p1379.50p1349.00p1373.00p4,422,681
May 29, 20241365.00p1380.00p1352.50p1362.00p9,234,043
May 28, 20241387.00p1394.50p1368.00p1371.50p4,151,610
May 24, 20241391.50p1405.50p1378.00p1386.00p3,996,196
May 23, 20241378.00p1404.00p1365.00p1397.00p5,422,989
May 22, 20241387.00p1395.50p1373.50p1373.50p7,363,439
May 21, 20241373.50p1391.50p1363.50p1387.00p3,514,840
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
May 10, 20241400.00p1406.50p1383.50p1394.00p3,484,305
May 9, 20241377.00p1398.50p1368.50p1392.00p5,508,549
May 8, 20241379.50p1394.00p1376.50p1381.50p6,547,258
May 7, 20241376.50p1379.50p1358.00p1373.00p4,581,163
May 3, 20241335.00p1368.50p1321.50p1361.50p4,436,848
May 2, 20241333.00p1349.00p1324.00p1329.50p4,075,293
May 1, 20241334.00p1334.50p1334.50p1338.00p2,463,722
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
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.