BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 24.140 | 24.950 | 24.110 | 24.490 | 24.490 | 99,428 |
| 2026-07-30 | 23.530 | 24.180 | 23.450 | 23.890 | 23.890 | 139,670 |
| 2026-07-29 | 23.670 | 23.940 | 23.210 | 23.460 | 23.460 | 93,673 |
| 2026-07-28 | 23.680 | 24.010 | 23.580 | 23.670 | 23.670 | 143,624 |
| 2026-07-27 | 23.430 | 23.530 | 22.870 | 23.360 | 23.360 | 101,291 |
| 2026-07-24 | 22.840 | 23.150 | 22.800 | 23.060 | 23.060 | 32,732 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.2703 GBP |
| 2025-10-23 | 0.1600 GBP |
| 2025-04-17 | 0.2442 GBP |
| 2024-10-24 | 0.1470 GBP |
| 2024-04-18 | 0.2193 GBP |
| 2023-10-19 | 0.1363 GBP |
| 2023-04-20 | 0.1968 GBP |
| 2022-10-20 | 0.1233 GBP |
| 2022-04-21 | 0.1802 GBP |
| 2021-10-21 | 0.1174 GBP |
| 2021-04-22 | 0.1695 GBP |
| 2020-10-22 | 0.1114 GBP |
| 2020-08-06 | 0.1636 GBP |
| 2020-04-16 | 0.1201 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.