Shares Magazine
1,779.00p+37.00 (+2.12%)02 May 2025, 17:53
Bae Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1746.50p | 1796.00p | 1742.50p | 1779.00p | 6,153,827 |
| May 1, 2025 | 1722.00p | 1742.00p | 1711.50p | 1742.00p | 1,880,906 |
| Apr 30, 2025 | 1730.50p | 1771.00p | 1730.00p | 1734.50p | 8,720,614 |
| Apr 29, 2025 | 1686.50p | 1733.00p | 1681.50p | 1729.50p | 6,722,059 |
| Apr 28, 2025 | 1699.00p | 1707.50p | 1669.00p | 1680.50p | 4,986,642 |
| Apr 25, 2025 | 1684.50p | 1709.50p | 1673.50p | 1682.50p | 6,164,442 |
| Apr 24, 2025 | 1663.00p | 1687.00p | 1653.50p | 1684.00p | 6,610,242 |
| Apr 23, 2025 | 1711.00p | 1719.50p | 1650.00p | 1667.00p | 6,196,958 |
| Apr 22, 2025 | 1714.00p | 1736.83p | 1703.50p | 1705.50p | 7,183,370 |
| Apr 17, 2025 | 1712.50p | 1725.50p | 1687.00p | 1715.50p | 4,852,422 |
| Apr 16, 2025 | 1750.00p | 1760.50p | 1729.00p | 1742.00p | 7,850,612 |
| Apr 15, 2025 | 1695.00p | 1748.50p | 1694.50p | 1743.50p | 10,379,399 |
| Apr 14, 2025 | 1680.00p | 1702.50p | 1666.00p | 1693.00p | 7,618,104 |
| Apr 11, 2025 | 1627.50p | 1664.00p | 1612.50p | 1657.50p | 9,279,473 |
| Apr 10, 2025 | 1624.00p | 1664.00p | 1597.50p | 1622.00p | 7,530,564 |
| Apr 9, 2025 | 1560.00p | 1587.00p | 1535.00p | 1572.00p | 13,667,067 |
| Apr 8, 2025 | 1508.50p | 1608.00p | 1499.25p | 1566.50p | 13,123,571 |
| Apr 7, 2025 | 1460.00p | 1554.00p | 1394.00p | 1497.50p | 12,657,129 |
| Apr 4, 2025 | 1626.50p | 1638.50p | 1480.00p | 1517.50p | 11,034,709 |
| Apr 3, 2025 | 1543.50p | 1628.00p | 1543.50p | 1620.50p | 21,431,749 |
| Apr 2, 2025 | 1572.00p | 1588.50p | 1550.00p | 1570.50p | 6,100,680 |
| Apr 1, 2025 | 1562.50p | 1596.50p | 1554.00p | 1585.50p | 4,890,558 |
| Mar 31, 2025 | 1547.50p | 1569.50p | 1542.50p | 1559.50p | 6,490,133 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.