BAE Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,934.00 | 1,936.50 | 1,897.42 | 1,932.00 | 1,932.00 | 4,593,386 |
| 2026-10-22 | 1,903.00 | 1,943.50 | 1,896.50 | 1,930.50 | 1,930.50 | 2,639,324 |
| 2026-10-21 | 1,953.00 | 1,955.50 | 1,907.50 | 1,933.00 | 1,933.00 | 4,223,692 |
| 2026-10-20 | 1,942.00 | 1,959.00 | 1,920.00 | 1,947.00 | 1,947.00 | 4,080,180 |
| 2026-10-19 | 1,979.50 | 1,979.50 | 1,923.00 | 1,952.50 | 1,952.50 | 3,527,757 |
| 2026-10-16 | 1,942.00 | 1,994.00 | 1,940.00 | 1,983.50 | 1,983.50 | 4,948,941 |
| 2026-10-15 | 1,899.50 | 1,952.00 | 1,897.50 | 1,933.50 | 1,933.50 | 4,589,517 |
| 2026-10-14 | 1,865.50 | 1,912.00 | 1,860.00 | 1,899.00 | 1,899.00 | 5,230,341 |
| 2026-10-13 | 1,879.00 | 1,896.50 | 1,854.00 | 1,860.00 | 1,860.00 | 3,126,163 |
| 2026-10-12 | 1,854.00 | 1,900.00 | 1,847.50 | 1,882.50 | 1,882.50 | 2,973,238 |
| 2026-10-09 | 1,846.00 | 1,860.00 | 1,829.50 | 1,860.00 | 1,860.00 | 2,231,575 |
| 2026-10-08 | 1,814.50 | 1,843.00 | 1,800.50 | 1,836.50 | 1,836.50 | 3,762,719 |
| 2026-10-07 | 1,854.00 | 1,872.00 | 1,822.41 | 1,826.00 | 1,826.00 | 6,351,942 |
| 2026-10-06 | 1,931.50 | 1,931.50 | 1,837.50 | 1,855.00 | 1,855.00 | 4,721,899 |
| 2026-10-05 | 1,921.50 | 1,947.50 | 1,899.86 | 1,934.00 | 1,934.00 | 2,642,826 |
| 2026-10-02 | 1,955.00 | 1,970.00 | 1,921.00 | 1,921.00 | 1,921.00 | 3,184,018 |
| 2026-10-01 | 1,949.50 | 1,972.00 | 1,928.50 | 1,943.00 | 1,943.00 | 2,996,126 |
| 2026-09-30 | 1,960.00 | 1,979.01 | 1,943.00 | 1,957.50 | 1,957.50 | 4,832,952 |
| 2026-09-29 | 1,966.50 | 1,979.50 | 1,942.50 | 1,947.50 | 1,947.50 | 3,433,085 |
| 2026-09-28 | 1,971.00 | 1,993.00 | 1,959.50 | 1,965.50 | 1,965.50 | 2,323,362 |
| 2026-09-25 | 1,985.00 | 1,994.28 | 1,958.00 | 1,972.00 | 1,972.00 | 2,849,251 |
| 2026-09-24 | 2,018.00 | 2,019.00 | 1,986.50 | 1,992.50 | 1,992.50 | 4,989,661 |
Page 1 of 1 · 22 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.