Shares Magazine
1,882.50p-28.00 (-1.47%)15 Jul 2025, 19:14
Bae Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1905.50p | 1920.05p | 1890.50p | 1910.50p | 4,152,463 |
| Jul 11, 2025 | 1872.50p | 1904.50p | 1870.00p | 1899.50p | 2,933,396 |
| Jul 10, 2025 | 1879.00p | 1900.50p | 1867.00p | 1877.00p | 3,329,362 |
| Jul 9, 2025 | 1883.50p | 1901.00p | 1851.50p | 1876.50p | 3,701,006 |
| Jul 8, 2025 | 1877.50p | 1892.50p | 1870.50p | 1876.50p | 4,166,098 |
| Jul 7, 2025 | 1859.00p | 1879.50p | 1856.50p | 1874.50p | 3,786,879 |
| Jul 4, 2025 | 1871.50p | 1880.00p | 1855.95p | 1879.50p | 2,056,060 |
| Jul 3, 2025 | 1870.00p | 1878.00p | 1848.50p | 1876.50p | 3,332,800 |
| Jul 2, 2025 | 1864.50p | 1872.00p | 1822.00p | 1849.50p | 7,924,959 |
| Jul 1, 2025 | 1884.00p | 1891.00p | 1861.00p | 1863.00p | 9,552,703 |
| Jun 30, 2025 | 1870.00p | 1886.50p | 1866.00p | 1886.50p | 5,176,806 |
| Jun 27, 2025 | 1888.50p | 1896.00p | 1855.50p | 1862.00p | 4,613,646 |
| Jun 26, 2025 | 1816.50p | 1892.00p | 1816.00p | 1887.50p | 12,147,627 |
| Jun 25, 2025 | 1810.00p | 1827.00p | 1801.00p | 1819.00p | 20,596,938 |
| Jun 24, 2025 | 1861.50p | 1864.50p | 1798.50p | 1801.00p | 10,188,660 |
| Jun 23, 2025 | 1910.00p | 1911.48p | 1852.00p | 1880.00p | 12,815,476 |
| Jun 20, 2025 | 1919.50p | 1933.00p | 1897.91p | 1898.00p | 13,950,586 |
| Jun 19, 2025 | 1935.50p | 1945.00p | 1919.56p | 1920.00p | 3,570,530 |
| Jun 18, 2025 | 1931.00p | 1951.50p | 1928.00p | 1932.00p | 4,911,288 |
| Jun 17, 2025 | 1922.50p | 1936.00p | 1896.00p | 1931.00p | 5,112,595 |
| Jun 16, 2025 | 1943.50p | 1953.50p | 1912.50p | 1928.00p | 5,310,967 |
| Jun 13, 2025 | 1913.50p | 1960.00p | 1913.50p | 1939.00p | 12,734,831 |
| Jun 12, 2025 | 1880.00p | 1890.00p | 1846.00p | 1885.00p | 6,883,090 |
| Jun 11, 2025 | 1864.00p | 1878.00p | 1845.00p | 1866.50p | 9,144,204 |
| Jun 10, 2025 | 1936.50p | 1938.00p | 1872.00p | 1872.00p | 6,766,808 |
| Jun 9, 2025 | 1936.50p | 1939.00p | 1907.00p | 1922.50p | 6,148,215 |
| Jun 6, 2025 | 1997.00p | 1997.00p | 1930.50p | 1930.50p | 6,976,130 |
| Jun 5, 2025 | 1972.00p | 1998.50p | 1955.20p | 1982.00p | 6,326,787 |
| Jun 4, 2025 | 1974.00p | 1978.00p | 1928.00p | 1962.50p | 7,646,209 |
| Jun 3, 2025 | 1943.00p | 1967.50p | 1921.00p | 1957.00p | 8,238,126 |
| Jun 2, 2025 | 1935.00p | 1944.50p | 1886.00p | 1919.50p | 8,873,325 |
| May 30, 2025 | 1883.50p | 1901.50p | 1873.50p | 1901.50p | 12,771,457 |
| May 29, 2025 | 1915.00p | 1921.50p | 1874.00p | 1882.50p | 5,354,125 |
| May 28, 2025 | 1915.00p | 1934.50p | 1903.50p | 1911.00p | 7,891,146 |
| May 27, 2025 | 1870.00p | 1905.00p | 1863.50p | 1900.00p | 5,956,313 |
| May 23, 2025 | 1846.00p | 1857.00p | 1816.00p | 1843.00p | 5,741,074 |
| May 22, 2025 | 1821.00p | 1842.00p | 1807.50p | 1842.00p | 5,598,028 |
| May 21, 2025 | 1809.00p | 1839.50p | 1808.50p | 1819.00p | 4,585,863 |
| May 20, 2025 | 1787.50p | 1797.50p | 1773.50p | 1796.50p | 4,028,644 |
| May 19, 2025 | 1754.00p | 1777.50p | 1732.00p | 1777.00p | 4,070,484 |
| May 16, 2025 | 1760.00p | 1764.00p | 1747.00p | 1762.50p | 4,685,496 |
| May 15, 2025 | 1703.50p | 1755.00p | 1702.50p | 1755.00p | 5,775,297 |
| May 14, 2025 | 1690.00p | 1720.82p | 1681.00p | 1701.00p | 6,685,888 |
| May 13, 2025 | 1669.00p | 1690.00p | 1664.00p | 1673.50p | 3,288,559 |
| May 12, 2025 | 1680.00p | 1683.00p | 1621.50p | 1665.50p | 5,760,725 |
| May 9, 2025 | 1750.00p | 1750.00p | 1668.00p | 1688.00p | 9,042,404 |
| May 8, 2025 | 1733.50p | 1746.00p | 1712.76p | 1746.00p | 5,410,805 |
| May 7, 2025 | 1766.50p | 1779.50p | 1723.00p | 1729.00p | 5,030,087 |
| May 6, 2025 | 1801.00p | 1810.00p | 1752.00p | 1770.50p | 5,038,256 |
| May 2, 2025 | 1746.50p | 1796.00p | 1742.50p | 1779.00p | 6,153,827 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |