1,312.50p-4.50 (-0.34%)23 Aug 2024, 16:46
Bae Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 1278.00p | 1282.50p | 1270.00p | 1277.50p | 5,657,499 |
Jul 2, 2024 | 1265.00p | 1280.00p | 1255.00p | 1268.00p | 5,765,652 |
Jul 1, 2024 | 1325.50p | 1335.50p | 1272.00p | 1272.00p | 5,755,609 |
Jun 28, 2024 | 1329.00p | 1336.00p | 1319.50p | 1320.00p | 5,491,556 |
Jun 27, 2024 | 1335.00p | 1345.50p | 1320.00p | 1323.00p | 4,618,231 |
Jun 26, 2024 | 1338.00p | 1346.50p | 1321.50p | 1328.00p | 4,826,686 |
Jun 25, 2024 | 1349.50p | 1361.00p | 1328.50p | 1337.00p | 14,831,435 |
Jun 24, 2024 | 1326.00p | 1358.00p | 1317.00p | 1352.50p | 3,743,238 |
Jun 21, 2024 | 1351.00p | 1359.50p | 1335.50p | 1339.00p | 12,801,985 |
Jun 20, 2024 | 1351.00p | 1359.00p | 1336.50p | 1346.50p | 4,264,404 |
Jun 19, 2024 | 1344.50p | 1355.00p | 1336.50p | 1350.50p | 3,875,665 |
Jun 18, 2024 | 1346.00p | 1357.50p | 1343.50p | 1345.00p | 5,679,351 |
Jun 17, 2024 | 1340.00p | 1349.00p | 1330.50p | 1337.00p | 5,146,827 |
Jun 14, 2024 | 1381.50p | 1384.00p | 1320.00p | 1335.00p | 4,871,535 |
Jun 13, 2024 | 1388.00p | 1396.50p | 1376.50p | 1383.00p | 7,481,512 |
Jun 12, 2024 | 1391.00p | 1400.00p | 1383.00p | 1388.50p | 4,021,575 |
Jun 11, 2024 | 1401.50p | 1404.50p | 1373.50p | 1384.00p | 4,358,625 |
Jun 10, 2024 | 1391.00p | 1405.50p | 1382.50p | 1400.00p | 5,144,757 |
Jun 7, 2024 | 1395.50p | 1406.00p | 1385.50p | 1395.00p | 3,301,533 |
Jun 6, 2024 | 1403.50p | 1410.50p | 1383.50p | 1394.00p | 3,097,352 |
Jun 5, 2024 | 1393.00p | 1406.50p | 1390.50p | 1392.00p | 8,196,965 |
Jun 4, 2024 | 1392.00p | 1396.00p | 1376.50p | 1385.00p | 5,536,266 |
Jun 3, 2024 | 1402.50p | 1415.25p | 1395.50p | 1395.50p | 6,750,189 |
May 31, 2024 | 1377.50p | 1401.00p | 1364.50p | 1392.00p | 9,214,812 |
May 30, 2024 | 1356.00p | 1379.50p | 1349.00p | 1373.00p | 4,422,681 |
May 29, 2024 | 1365.00p | 1380.00p | 1352.50p | 1362.00p | 9,234,043 |
May 28, 2024 | 1387.00p | 1394.50p | 1368.00p | 1371.50p | 4,151,610 |
May 24, 2024 | 1391.50p | 1405.50p | 1378.00p | 1386.00p | 3,996,196 |
May 23, 2024 | 1378.00p | 1404.00p | 1365.00p | 1397.00p | 5,422,989 |
May 22, 2024 | 1387.00p | 1395.50p | 1373.50p | 1373.50p | 7,363,439 |
May 21, 2024 | 1373.50p | 1391.50p | 1363.50p | 1387.00p | 3,514,840 |
May 20, 2024 | 1365.00p | 1376.50p | 1362.50p | 1372.00p | 2,500,856 |
May 17, 2024 | 1363.50p | 1365.50p | 1350.00p | 1361.50p | 17,262,820 |
May 16, 2024 | 1371.50p | 1378.00p | 1354.50p | 1364.00p | 3,187,392 |
May 15, 2024 | 1359.00p | 1367.00p | 1343.50p | 1363.00p | 6,430,377 |
May 14, 2024 | 1343.50p | 1359.00p | 1337.00p | 1352.00p | 8,759,233 |
May 13, 2024 | 1376.00p | 1380.50p | 1340.00p | 1349.00p | 4,174,288 |
May 10, 2024 | 1400.00p | 1406.50p | 1383.50p | 1394.00p | 3,484,305 |
May 9, 2024 | 1377.00p | 1398.50p | 1368.50p | 1392.00p | 5,508,549 |
May 8, 2024 | 1379.50p | 1394.00p | 1376.50p | 1381.50p | 6,547,258 |
May 7, 2024 | 1376.50p | 1379.50p | 1358.00p | 1373.00p | 4,581,163 |
May 3, 2024 | 1335.00p | 1368.50p | 1321.50p | 1361.50p | 4,436,848 |
May 2, 2024 | 1333.00p | 1349.00p | 1324.00p | 1329.50p | 4,075,293 |
May 1, 2024 | 1334.00p | 1334.50p | 1334.50p | 1338.00p | 2,463,722 |
Apr 30, 2024 | 1363.50p | 1372.00p | 1331.50p | 1333.00p | 6,910,708 |
Apr 29, 2024 | 1348.50p | 1360.79p | 1348.00p | 1355.00p | 6,166,791 |
Apr 26, 2024 | 1323.50p | 1345.50p | 1307.00p | 1340.00p | 6,745,364 |
Apr 25, 2024 | 1357.00p | 1358.00p | 1290.00p | 1320.00p | 9,041,658 |
Apr 24, 2024 | 1347.00p | 1388.50p | 1344.00p | 1363.50p | 10,276,431 |
Apr 23, 2024 | 1322.50p | 1343.50p | 1317.90p | 1340.00p | 10,480,005 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.