BAE Systems plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.920	23.090	22.660	22.870	22.870	53,556
2026-10-22	22.620	23.180	22.620	22.890	22.890	73,245
2026-10-21	22.980	23.280	22.760	22.840	22.840	39,519
2026-10-20	22.970	23.310	22.880	23.050	23.050	81,139
2026-10-19	23.330	23.330	22.860	23.090	23.090	80,573
2026-10-16	23.000	23.640	23.000	23.540	23.540	52,035
2026-10-15	22.420	23.040	22.420	22.900	22.900	74,561
2026-10-14	22.060	22.610	22.020	22.510	22.510	38,978
2026-10-13	22.260	22.410	22.030	22.050	22.050	31,338
2026-10-12	22.130	22.480	22.060	22.330	22.330	62,061
2026-10-09	21.560	21.990	21.560	21.990	21.990	33,045
2026-10-08	21.270	21.750	21.230	21.640	21.640	30,242
2026-10-07	21.980	22.110	21.510	21.520	21.520	53,475
2026-10-06	22.670	22.720	21.700	21.890	21.890	75,543
2026-10-05	22.660	22.970	22.450	22.810	22.810	57,776
2026-10-02	22.900	23.100	22.660	22.660	22.660	33,554
2026-10-01	23.000	23.020	22.620	22.790	22.790	51,421
2026-09-30	23.020	23.120	22.730	22.910	22.910	42,253
2026-09-29	22.830	23.090	22.670	22.710	22.710	38,003
2026-09-28	22.970	23.270	22.860	22.950	22.950	48,279
2026-09-25	22.970	23.120	22.770	22.900	22.900	45,315
2026-09-24	23.390	23.450	23.060	23.060	23.060	35,307
2026-09-23	23.590	23.710	23.180	23.640	23.640	72,744

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.