BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 560.60 | 562.80 | 550.96 | 558.20 | 503.58 | 6,797,528 |
| 2021-10-26 | 571.60 | 576.00 | 558.60 | 562.80 | 507.73 | 12,399,560 |
| 2021-10-25 | 591.60 | 592.60 | 571.80 | 574.00 | 517.83 | 7,896,135 |
| 2021-10-22 | 587.00 | 593.40 | 585.20 | 589.60 | 531.91 | 11,920,510 |
| 2021-10-21 | 585.00 | 588.20 | 581.00 | 585.40 | 528.12 | 6,486,126 |
| 2021-10-20 | 593.80 | 597.60 | 590.80 | 596.00 | 528.75 | 4,090,753 |
| 2021-10-19 | 595.00 | 595.60 | 591.80 | 592.60 | 525.73 | 7,279,292 |
| 2021-10-18 | 597.60 | 597.60 | 588.40 | 593.80 | 526.80 | 5,667,434 |
| 2021-10-15 | 597.00 | 601.60 | 593.40 | 599.40 | 531.77 | 7,944,166 |
| 2021-10-14 | 597.60 | 600.60 | 589.60 | 597.00 | 529.64 | 9,488,854 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 15.0000 GBX |
| 2026-04-23 | 22.8000 GBX |
| 2025-10-23 | 13.5000 GBX |
| 2025-04-17 | 20.6000 GBX |
| 2024-10-24 | 12.4000 GBX |
| 2024-04-18 | 18.5000 GBX |
| 2023-10-19 | 11.5000 GBX |
| 2023-04-20 | 16.6000 GBX |
| 2022-10-20 | 10.4000 GBX |
| 2022-04-21 | 15.2000 GBX |
| 2021-10-21 | 9.9000 GBX |
| 2021-04-22 | 14.3000 GBX |
| 2020-10-22 | 9.4000 GBX |
| 2020-08-06 | 13.8000 GBX |
| 2019-10-17 | 9.4000 GBX |
| 2019-04-18 | 13.2000 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.