Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bae Systems Historic Prices

 
     
Date Open High Low Close Volume
Jul 3, 2020 483.90 486.927 476.80 482.20 4,819,997
Jul 2, 2020 488.60 489.70 479.60 483.50 5,638,975
Jul 1, 2020 483.30 484.90 475.40 483.30 5,696,184
Jun 30, 2020 494.50 496.10 480.50 483.40 7,126,941
Jun 29, 2020 482.80 496.60 480.20 495.70 6,014,784
Jun 26, 2020 486.90 497.10 485.20 485.20 6,145,358
Jun 25, 2020 484.10 489.50 474.00 485.80 9,557,071
Jun 24, 2020 500.00 504.60 479.60 479.60 8,123,655
Jun 23, 2020 507.60 511.00 505.80 509.00 6,906,691
Jun 22, 2020 503.00 508.60 501.00 507.00 25,106,458
Jun 19, 2020 504.00 509.40 498.90 506.00 18,396,878
Jun 18, 2020 506.40 507.80 500.00 501.00 5,811,720
Jun 17, 2020 509.40 515.20 506.20 506.60 11,233,393
Jun 16, 2020 508.00 511.00 497.40 509.00 11,012,708
Jun 15, 2020 495.00 507.20 493.30 498.00 6,814,432
Jun 12, 2020 511.00 521.20 502.80 504.80 10,190,973
Jun 11, 2020 518.00 529.40 509.60 516.60 11,989,779
Jun 10, 2020 532.60 543.00 528.40 529.00 9,810,354
Jun 9, 2020 524.40 541.40 521.00 530.60 12,127,822
Jun 8, 2020 510.60 526.40 505.205 523.80 11,262,564
Jun 5, 2020 517.40 520.00 511.568 514.40 10,807,241
Jun 4, 2020 511.00 519.80 508.60 511.20 10,209,433
Jun 3, 2020 500.80 516.927 497.80 513.40 16,747,402
Jun 2, 2020 498.60 508.40 497.00 497.00 9,082,856
Jun 1, 2020 501.00 505.40 489.40 498.30 5,723,476
May 29, 2020 503.60 512.40 492.40 496.20 12,871,928
May 28, 2020 506.00 512.20 505.00 511.00 8,548,294
May 27, 2020 514.60 518.80 499.30 502.40 8,047,063
May 26, 2020 506.80 516.40 498.50 513.40 9,537,457
May 25, 2020 489.80 0.00 0.00 493.70 0
May 22, 2020 489.80 494.80 485.712 493.70 15,253,733
May 21, 2020 493.90 500.169 491.40 494.00 21,617,037
May 20, 2020 492.60 501.80 492.60 498.20 10,874,212
May 19, 2020 507.60 509.181 490.20 497.30 9,019,204
May 18, 2020 502.60 512.60 494.00 501.00 6,248,943
May 15, 2020 498.80 504.80 485.80 496.50 5,254,687
May 14, 2020 500.00 512.80 489.00 492.70 6,804,652
May 13, 2020 510.20 516.60 500.00 505.00 6,819,068
May 12, 2020 503.40 524.20 501.20 517.20 7,822,974
May 11, 2020 517.00 517.60 500.60 503.00 6,071,735
May 8, 2020 0.00 0.00 0.00 512.20 0
May 7, 2020 491.20 512.20 489.70 512.20 8,740,929
May 6, 2020 497.20 501.80 488.80 490.50 12,946,764
May 5, 2020 496.90 499.00 489.20 496.10 7,059,024
May 4, 2020 505.20 509.60 491.50 491.50 7,063,900
May 1, 2020 505.60 510.00 493.60 503.00 4,415,548
Apr 30, 2020 540.40 544.50 508.40 508.40 13,053,454
Apr 29, 2020 515.40 545.00 513.60 536.20 8,281,951
Apr 28, 2020 514.00 525.20 512.60 512.60 15,080,717
Apr 27, 2020 518.00 518.00 506.80 514.00 7,841,795
Showing 1 to 50 of 258