1. Share Prices

  2. Bae Systems PLC (BA.)

1,157.50p+1.50 (+0.13%)23 Dec 2024, 17:54
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
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
Nov 8, 20241383.50p1389.00p1367.00p1377.50p3,762,038
Nov 7, 20241345.00p1383.00p1334.50p1382.00p5,459,046
Nov 6, 20241289.50p1344.59p1289.50p1343.00p9,993,741
Nov 5, 20241241.00p1280.00p1238.00p1280.00p3,146,989
Nov 4, 20241266.50p1273.00p1244.50p1244.50p2,203,299
Nov 1, 20241252.00p1271.00p1248.71p1269.00p3,078,408
Oct 31, 20241266.00p1271.50p1245.50p1250.00p5,817,730
Oct 30, 20241272.00p1276.50p1250.00p1269.00p3,594,861
Oct 29, 20241288.00p1301.50p1279.50p1279.50p5,796,551
Oct 28, 20241290.50p1297.50p1277.50p1296.00p3,061,349
Oct 25, 20241299.50p1303.50p1288.00p1292.00p3,222,704
Oct 24, 20241298.50p1317.00p1295.50p1304.50p3,386,202
Oct 23, 20241332.50p1341.00p1323.00p1323.00p4,699,404
Oct 22, 20241338.50p1344.50p1323.50p1340.00p11,470,265
Oct 21, 20241327.50p1338.00p1323.50p1327.50p4,627,379
Oct 18, 20241320.00p1328.50p1316.50p1324.50p7,337,127
Oct 17, 20241310.00p1334.50p1303.00p1327.50p5,002,621
Oct 16, 20241304.50p1318.00p1296.50p1308.00p6,715,727
Oct 15, 20241306.50p1309.00p1276.50p1295.50p4,844,767
Oct 14, 20241270.50p1303.00p1268.50p1299.50p5,176,484
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.