531.40p+14.60 (+2.83 %)03 Dec 2020, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bae Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 2020517.60p533.20p517.60p531.40p5,807,380
Dec 2, 2020511.40p518.60p510.80p516.80p11,367,074
Dec 1, 2020502.00p513.00p496.63p509.20p6,132,832
Nov 30, 2020507.00p515.40p503.00p504.00p21,458,880
Nov 27, 2020506.20p510.00p497.60p504.20p15,004,327
Nov 26, 2020517.80p523.45p503.40p510.60p4,644,158
Nov 25, 2020529.40p531.98p510.80p516.60p7,444,671
Nov 24, 2020529.60p530.80p522.00p526.60p7,334,732
Nov 23, 2020526.20p530.40p523.60p524.20p7,036,459
Nov 20, 2020508.00p531.80p505.00p521.00p13,069,076
Nov 19, 2020499.10p512.60p497.30p507.80p11,777,463
Nov 18, 2020495.60p499.10p477.70p499.10p27,155,043
Nov 17, 2020491.70p495.90p479.80p495.20p11,340,949
Nov 16, 2020473.90p490.72p470.00p486.80p7,224,720
Nov 13, 2020467.90p473.80p461.10p471.20p7,325,029
Nov 12, 2020470.00p473.70p461.10p471.00p12,299,195
Nov 11, 2020465.00p478.10p461.90p475.40p12,019,969
Nov 10, 2020442.70p467.60p439.60p463.60p12,931,691
Nov 9, 2020435.80p458.40p432.30p441.90p17,335,552
Nov 6, 2020436.80p442.00p427.20p430.50p13,120,248
Nov 5, 2020445.60p447.90p431.36p431.70p20,159,675
Nov 4, 2020425.70p450.50p425.10p442.20p11,040,617
Nov 3, 2020415.00p430.00p414.20p430.00p9,010,753
Nov 2, 2020398.60p412.90p396.31p412.90p14,454,738
Oct 30, 2020402.90p406.40p395.90p397.00p8,893,823
Oct 29, 2020411.00p417.70p402.70p405.40p8,609,252
Oct 28, 2020425.90p427.95p412.80p413.60p10,093,180
Oct 27, 2020444.00p447.30p431.10p431.90p7,039,683
Oct 26, 2020450.90p460.40p440.60p447.80p7,023,353
Oct 23, 2020441.00p460.40p440.10p458.00p11,017,463
Oct 22, 2020453.80p455.07p440.10p442.30p9,205,886
Oct 21, 2020478.30p479.60p463.10p464.90p8,269,722
Oct 20, 2020480.80p486.90p478.50p479.40p4,883,550
Oct 19, 2020481.60p491.29p480.90p482.10p10,696,896
Oct 16, 2020478.10p485.00p475.50p483.40p5,134,537
Oct 15, 2020474.60p477.10p467.70p474.40p5,572,059
Oct 14, 2020483.30p486.70p478.80p478.80p5,139,585
Oct 13, 2020492.40p494.10p482.60p483.10p4,533,404
Oct 12, 2020497.40p497.90p489.20p490.30p4,946,438
Oct 9, 2020495.70p502.53p492.10p498.30p12,375,645
Oct 8, 2020492.50p496.25p489.10p492.70p10,192,735
Oct 7, 2020496.50p499.30p491.00p493.50p7,227,262
Oct 6, 2020494.90p498.60p490.00p496.90p5,423,295
Oct 5, 2020499.70p500.95p494.60p495.10p8,445,617
Oct 2, 2020480.90p493.20p477.80p493.20p5,321,133
Oct 1, 2020487.90p492.03p480.50p486.40p5,685,558
Sep 30, 2020484.40p490.20p479.50p482.00p8,924,714
Sep 29, 2020491.90p493.08p486.56p488.10p14,950,594
Sep 28, 2020496.80p502.40p491.40p493.90p6,089,059
Sep 25, 2020487.50p493.10p483.60p492.80p5,837,194
Showing 1 to 50 of 254