1. Share Prices

  2. Bae Systems PLC (BA.)

1,830.00p+13.50 (+0.74%)04 Aug 2025, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bae Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251799.50p1818.00p1786.50p1816.50p3,888,871
Jul 31, 20251804.00p1822.50p1791.50p1804.00p5,610,154
Jul 30, 20251830.00p1832.50p1746.65p1785.00p6,795,371
Jul 29, 20251806.50p1835.00p1806.00p1821.00p7,636,268
Jul 28, 20251847.50p1848.50p1797.50p1805.00p4,003,084
Jul 25, 20251850.00p1854.00p1824.00p1846.50p7,095,895
Jul 24, 20251859.50p1885.50p1847.00p1850.00p2,251,340
Jul 23, 20251865.50p1872.50p1842.50p1859.00p3,734,949
Jul 22, 20251889.00p1903.50p1844.50p1859.50p4,884,765
Jul 21, 20251911.00p1933.00p1886.00p1900.50p6,810,399
Jul 18, 20251906.00p1940.00p1902.50p1940.00p5,558,195
Jul 17, 20251858.50p1899.00p1858.50p1899.00p3,688,415
Jul 16, 20251878.00p1880.50p1856.50p1860.50p3,633,249
Jul 15, 20251915.00p1915.50p1877.50p1882.50p3,338,824
Jul 14, 20251905.50p1920.05p1890.50p1910.50p4,152,463
Jul 11, 20251872.50p1904.50p1870.00p1899.50p2,933,396
Jul 10, 20251879.00p1900.50p1867.00p1877.00p3,329,362
Jul 9, 20251883.50p1901.00p1851.50p1876.50p3,701,006
Jul 8, 20251877.50p1892.50p1870.50p1876.50p4,166,098
Jul 7, 20251859.00p1879.50p1856.50p1874.50p3,786,879
Jul 4, 20251871.50p1880.00p1855.95p1879.50p2,056,060
Jul 3, 20251870.00p1878.00p1848.50p1876.50p3,332,800
Jul 2, 20251864.50p1872.00p1822.00p1849.50p7,924,959
Jul 1, 20251884.00p1891.00p1861.00p1863.00p9,552,703
Jun 30, 20251870.00p1886.50p1866.00p1886.50p5,176,806
Jun 27, 20251888.50p1896.00p1855.50p1862.00p4,613,646
Jun 26, 20251816.50p1892.00p1816.00p1887.50p12,147,627
Jun 25, 20251810.00p1827.00p1801.00p1819.00p20,596,938
Jun 24, 20251861.50p1864.50p1798.50p1801.00p10,188,660
Jun 23, 20251910.00p1911.48p1852.00p1880.00p12,815,476
Jun 20, 20251919.50p1933.00p1897.91p1898.00p13,950,586
Jun 19, 20251935.50p1945.00p1919.56p1920.00p3,570,530
Jun 18, 20251931.00p1951.50p1928.00p1932.00p4,911,288
Jun 17, 20251922.50p1936.00p1896.00p1931.00p5,112,595
Jun 16, 20251943.50p1953.50p1912.50p1928.00p5,310,967
Jun 13, 20251913.50p1960.00p1913.50p1939.00p12,734,831
Jun 12, 20251880.00p1890.00p1846.00p1885.00p6,883,090
Jun 11, 20251864.00p1878.00p1845.00p1866.50p9,144,204
Jun 10, 20251936.50p1938.00p1872.00p1872.00p6,766,808
Jun 9, 20251936.50p1939.00p1907.00p1922.50p6,148,215
Jun 6, 20251997.00p1997.00p1930.50p1930.50p6,976,130
Jun 5, 20251972.00p1998.50p1955.20p1982.00p6,326,787
Jun 4, 20251974.00p1978.00p1928.00p1962.50p7,646,209
Jun 3, 20251943.00p1967.50p1921.00p1957.00p8,238,126
Jun 2, 20251935.00p1944.50p1886.00p1919.50p8,873,325
May 30, 20251883.50p1901.50p1873.50p1901.50p12,771,457
May 29, 20251915.00p1921.50p1874.00p1882.50p5,354,125
May 28, 20251915.00p1934.50p1903.50p1911.00p7,891,146
May 27, 20251870.00p1905.00p1863.50p1900.00p5,956,313
May 23, 20251846.00p1857.00p1816.00p1843.00p5,741,074
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22