BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,094.50 | 2,117.50 | 2,063.50 | 2,089.50 | 2,089.50 | 6,140,286 |
| 2026-05-05 | 2,034.50 | 2,088.00 | 2,024.00 | 2,077.00 | 2,077.00 | 4,297,523 |
| 2026-05-01 | 2,020.00 | 2,036.50 | 2,014.00 | 2,034.50 | 2,034.50 | 2,195,416 |
| 2026-04-30 | 2,000.00 | 2,049.00 | 1,988.00 | 2,042.50 | 2,042.50 | 17,090,004 |
| 2026-04-29 | 2,046.00 | 2,050.50 | 1,992.00 | 2,001.00 | 2,001.00 | 7,244,259 |
| 2026-04-28 | 2,046.50 | 2,057.50 | 2,027.00 | 2,046.50 | 2,046.50 | 3,285,285 |
| 2026-04-27 | 2,017.50 | 2,050.00 | 2,015.00 | 2,036.00 | 2,036.00 | 3,546,916 |
← NewerPage 3 of 3 · 127 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.