1,340.00p+20.00 (+1.52%)26 Apr 2024, 19:08
Bae Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 1323.50p | 1345.50p | 1307.00p | 1340.00p | 6,745,364 |
Apr 25, 2024 | 1357.00p | 1358.00p | 1290.00p | 1320.00p | 9,041,658 |
Apr 24, 2024 | 1347.00p | 1388.50p | 1344.00p | 1363.50p | 10,276,431 |
Apr 23, 2024 | 1322.50p | 1343.50p | 1317.90p | 1340.00p | 10,480,005 |
Apr 22, 2024 | 1315.50p | 1323.00p | 1297.00p | 1316.00p | 6,523,038 |
Apr 19, 2024 | 1286.50p | 1306.00p | 1281.00p | 1296.00p | 7,977,550 |
Apr 18, 2024 | 1311.00p | 1316.50p | 1272.50p | 1287.00p | 12,725,109 |
Apr 17, 2024 | 1316.00p | 1325.50p | 1300.50p | 1320.00p | 4,574,640 |
Apr 16, 2024 | 1318.50p | 1325.50p | 1309.00p | 1321.50p | 5,906,056 |
Apr 15, 2024 | 1326.50p | 1352.50p | 1322.00p | 1337.50p | 6,369,833 |
Apr 12, 2024 | 1293.50p | 1320.00p | 1290.50p | 1318.50p | 7,439,051 |
Apr 11, 2024 | 1281.00p | 1287.50p | 1272.05p | 1286.00p | 7,308,710 |
Apr 10, 2024 | 1275.00p | 1283.20p | 1262.00p | 1275.50p | 7,280,720 |
Apr 9, 2024 | 1343.50p | 1345.00p | 1263.00p | 1277.00p | 12,537,763 |
Apr 8, 2024 | 1331.00p | 1340.25p | 1322.00p | 1337.50p | 6,514,543 |
Apr 5, 2024 | 1307.00p | 1328.50p | 1303.50p | 1326.00p | 8,904,552 |
Apr 4, 2024 | 1317.50p | 1324.00p | 1310.25p | 1313.00p | 5,379,241 |
Apr 3, 2024 | 1328.50p | 1334.42p | 1302.00p | 1320.50p | 9,447,110 |
Apr 2, 2024 | 1354.50p | 1361.50p | 1326.50p | 1331.00p | 7,158,300 |
Mar 28, 2024 | 1355.00p | 1356.50p | 1344.00p | 1349.50p | 6,976,596 |
Mar 27, 2024 | 1363.50p | 1370.50p | 1353.50p | 1353.50p | 4,186,592 |
Mar 26, 2024 | 1360.00p | 1373.00p | 1359.97p | 1369.00p | 5,669,024 |
Mar 25, 2024 | 1363.50p | 1378.00p | 1358.50p | 1360.00p | 5,847,219 |
Mar 22, 2024 | 1355.50p | 1369.50p | 1348.50p | 1363.50p | 4,181,990 |
Mar 21, 2024 | 1343.50p | 1360.50p | 1338.00p | 1351.50p | 5,128,668 |
Mar 20, 2024 | 1328.00p | 1342.50p | 1322.50p | 1336.00p | 9,873,916 |
Mar 19, 2024 | 1307.50p | 1330.50p | 1302.26p | 1327.50p | 6,335,510 |
Mar 18, 2024 | 1297.50p | 1314.00p | 1292.00p | 1305.00p | 3,453,297 |
Mar 15, 2024 | 1294.50p | 1298.50p | 1280.00p | 1295.00p | 14,529,753 |
Mar 14, 2024 | 1293.00p | 1304.00p | 1291.00p | 1294.50p | 5,791,975 |
Mar 13, 2024 | 1285.50p | 1294.00p | 1277.50p | 1290.50p | 5,082,459 |
Mar 12, 2024 | 1277.50p | 1285.25p | 1270.00p | 1282.50p | 8,623,482 |
Mar 11, 2024 | 1258.00p | 1264.50p | 1250.50p | 1260.00p | 6,358,919 |
Mar 8, 2024 | 1273.00p | 1274.00p | 1235.00p | 1258.00p | 5,668,057 |
Mar 7, 2024 | 1277.00p | 1280.00p | 1271.75p | 1272.00p | 5,727,460 |
Mar 6, 2024 | 1283.50p | 1285.01p | 1264.50p | 1276.00p | 4,688,928 |
Mar 5, 2024 | 1259.00p | 1285.50p | 1257.00p | 1280.00p | 5,958,124 |
Mar 4, 2024 | 1255.00p | 1265.50p | 1250.00p | 1260.00p | 4,122,762 |
Mar 1, 2024 | 1252.00p | 1259.50p | 1245.00p | 1250.00p | 7,319,538 |
Feb 29, 2024 | 1230.50p | 1247.00p | 1222.50p | 1242.00p | 12,566,949 |
Feb 28, 2024 | 1233.50p | 1242.00p | 1228.00p | 1229.50p | 9,670,285 |
Feb 27, 2024 | 1254.50p | 1256.50p | 1225.75p | 1235.50p | 3,812,473 |
Feb 26, 2024 | 1240.00p | 1258.00p | 1238.50p | 1256.00p | 4,742,433 |
Feb 23, 2024 | 1235.50p | 1250.00p | 1232.00p | 1240.50p | 11,372,471 |
Feb 22, 2024 | 1243.00p | 1251.00p | 1232.00p | 1232.00p | 6,390,567 |
Feb 21, 2024 | 1267.00p | 1267.00p | 1208.50p | 1241.50p | 15,158,113 |
Feb 20, 2024 | 1248.00p | 1262.00p | 1238.00p | 1253.00p | 6,010,268 |
Feb 19, 2024 | 1243.00p | 1256.50p | 1238.00p | 1248.00p | 2,510,368 |
Feb 16, 2024 | 1225.50p | 1246.00p | 1224.00p | 1242.00p | 9,143,526 |
Feb 15, 2024 | 1230.00p | 1250.00p | 1223.50p | 1225.00p | 8,292,308 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.