- Share Prices
Bae Systems PLC (BA.)
1,316.00p+11.00 (+0.84%)19 Mar 2024, 12:23
Bae Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Feb 14, 2024 | 1212.00p | 1232.00p | 1208.50p | 1230.00p | 14,007,418 |
Feb 13, 2024 | 1222.00p | 1226.50p | 1210.00p | 1212.50p | 5,182,328 |
Feb 12, 2024 | 1213.50p | 1225.25p | 1208.50p | 1224.00p | 5,000,524 |
Feb 9, 2024 | 1197.00p | 1210.31p | 1197.00p | 1209.50p | 4,194,958 |
Feb 8, 2024 | 1198.50p | 1202.50p | 1189.00p | 1195.00p | 6,792,438 |
Feb 7, 2024 | 1206.00p | 1210.76p | 1194.87p | 1198.50p | 4,364,194 |
Feb 6, 2024 | 1189.00p | 1216.00p | 1188.50p | 1205.50p | 6,824,582 |
Feb 5, 2024 | 1171.50p | 1185.00p | 1169.50p | 1179.00p | 3,442,213 |
Feb 2, 2024 | 1180.00p | 1183.50p | 1165.50p | 1172.00p | 4,392,369 |
Feb 1, 2024 | 1179.50p | 1187.50p | 1169.00p | 1169.50p | 4,747,961 |
Jan 31, 2024 | 1189.00p | 1192.50p | 1176.00p | 1177.00p | 6,370,946 |
Jan 30, 2024 | 1184.50p | 1200.65p | 1179.50p | 1186.00p | 7,849,362 |
Jan 29, 2024 | 1180.00p | 1196.00p | 1180.00p | 1182.50p | 4,037,142 |
Jan 26, 2024 | 1179.00p | 1181.00p | 1164.00p | 1168.00p | 4,085,588 |
Jan 25, 2024 | 1176.50p | 1183.50p | 1167.00p | 1182.00p | 6,280,639 |
Jan 24, 2024 | 1174.50p | 1182.50p | 1162.00p | 1176.50p | 4,006,382 |
Jan 23, 2024 | 1170.00p | 1170.00p | 1147.50p | 1164.00p | 6,039,079 |
Jan 22, 2024 | 1182.00p | 1182.86p | 1161.50p | 1167.50p | 6,206,440 |
Jan 19, 2024 | 1183.50p | 1191.50p | 1170.81p | 1174.00p | 3,638,054 |
Jan 18, 2024 | 1178.00p | 1184.00p | 1162.00p | 1178.50p | 7,118,786 |
Jan 17, 2024 | 1178.50p | 1192.50p | 1172.00p | 1192.00p | 5,129,319 |
Jan 16, 2024 | 1179.50p | 1187.50p | 1173.50p | 1181.00p | 6,771,354 |
Jan 15, 2024 | 1190.50p | 1194.50p | 1172.00p | 1178.00p | 5,493,723 |
Jan 12, 2024 | 1172.00p | 1191.00p | 1170.50p | 1189.50p | 12,538,645 |
Jan 11, 2024 | 1158.50p | 1171.50p | 1156.00p | 1163.50p | 8,494,436 |
Jan 10, 2024 | 1145.50p | 1164.50p | 1139.00p | 1155.50p | 5,950,265 |
Jan 9, 2024 | 1149.00p | 1164.00p | 1140.00p | 1146.50p | 6,917,546 |