BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.590 | 20.690 | 20.390 | 20.390 | 20.170 | 37,054 |
| 2025-11-10 | 20.780 | 20.890 | 20.630 | 20.680 | 20.457 | 46,917 |
| 2025-11-07 | 20.470 | 20.550 | 20.300 | 20.470 | 20.249 | 37,893 |
| 2025-11-06 | 21.110 | 21.110 | 20.430 | 20.670 | 20.447 | 88,898 |
| 2025-11-05 | 20.920 | 21.110 | 20.810 | 21.110 | 20.882 | 49,098 |
| 2025-11-04 | 21.110 | 21.220 | 20.890 | 21.120 | 20.892 | 58,326 |
| 2025-11-03 | 21.530 | 21.530 | 21.180 | 21.290 | 21.060 | 80,446 |
| 2025-10-31 | 21.170 | 21.560 | 21.090 | 21.390 | 21.159 | 47,118 |
| 2025-10-30 | 21.080 | 21.220 | 21.030 | 21.080 | 20.853 | 27,434 |
| 2025-10-29 | 21.400 | 21.470 | 21.110 | 21.110 | 20.882 | 48,076 |
| 2025-10-28 | 21.210 | 21.720 | 21.160 | 21.520 | 21.288 | 60,866 |
| 2025-10-27 | 21.440 | 21.560 | 21.120 | 21.290 | 21.060 | 56,445 |
| 2025-10-24 | 21.420 | 21.480 | 21.090 | 21.280 | 21.051 | 35,151 |
| 2025-10-23 | 21.660 | 21.760 | 21.500 | 21.500 | 21.268 | 19,543 |
← NewerPage 5 of 5 · 254 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.