BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 23.040 | 23.090 | 22.410 | 22.520 | 22.520 | 158,337 |
| 2026-05-07 | 24.120 | 24.130 | 22.780 | 23.120 | 23.120 | 133,716 |
| 2026-05-06 | 24.360 | 24.570 | 23.970 | 24.220 | 24.220 | 61,888 |
| 2026-05-05 | 23.580 | 24.210 | 23.500 | 24.080 | 24.080 | 96,627 |
| 2026-05-04 | 23.300 | 23.680 | 23.210 | 23.400 | 23.400 | 47,722 |
| 2026-04-30 | 23.110 | 23.740 | 23.050 | 23.690 | 23.690 | 191,428 |
| 2026-04-29 | 23.450 | 23.450 | 23.080 | 23.170 | 23.170 | 36,563 |
| 2026-04-28 | 23.620 | 23.820 | 23.450 | 23.580 | 23.580 | 35,453 |
| 2026-04-27 | 23.430 | 23.710 | 23.340 | 23.500 | 23.500 | 56,975 |
| 2026-04-24 | 23.710 | 23.780 | 23.250 | 23.310 | 23.310 | 94,626 |
← NewerPage 3 of 3 · 130 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.