1. Share Prices

  2. Bae Systems PLC (BA.)

1,244.50p-0.50 (-0.04%)23 Jan 2025, 09:18
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
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
Dec 3, 20241258.50p1261.50p1250.00p1259.50p14,271,457
Dec 2, 20241238.00p1255.50p1221.30p1255.00p9,969,558
Nov 29, 20241267.00p1273.50p1210.50p1227.00p11,856,703
Nov 28, 20241287.00p1296.50p1282.00p1290.00p2,742,311
Nov 27, 20241296.00p1296.50p1284.50p1285.50p3,948,375
Nov 26, 20241299.00p1300.00p1284.50p1298.00p4,854,510
Nov 25, 20241340.50p1348.50p1293.00p1297.50p16,951,867
Nov 22, 20241328.50p1340.50p1318.00p1333.50p10,230,847
Nov 21, 20241305.00p1325.50p1298.50p1325.00p4,275,260
Nov 20, 20241299.00p1309.50p1292.50p1300.00p6,659,950
Nov 19, 20241303.00p1321.00p1292.50p1312.50p4,199,984
Nov 18, 20241286.50p1298.00p1275.00p1296.00p5,512,193
Nov 15, 20241293.00p1310.00p1285.00p1287.00p6,007,153
Nov 14, 20241350.00p1358.17p1313.50p1315.00p5,908,605
Nov 13, 20241372.00p1377.00p1333.00p1344.50p4,854,518
Nov 12, 20241401.00p1417.00p1380.00p1381.50p7,008,378
Nov 11, 20241390.50p1407.50p1386.00p1393.50p4,917,345
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,995.9510.96
Energean PLC1,050.002.64
Oxford Instruments PLC2,170.002.36
Firstgroup PLC165.902.03
Auction Technology Group PLC611.002.00
Rotork PLC341.201.97

Fallers

CompanyPrice% Chg
Cmc Markets PLC235.08-11.29
Inchcape PLC675.28-10.20
Harbour Energy PLC271.68-6.09
Hochschild Mining PLC185.00-4.34
Victrex PLC1,020.00-4.14
Nb Private Equity Partners Limited1,500.15-3.22