1. Share Prices

  2. Bae Systems PLC (BA.)

1,337.50p+19.00 (+1.44%)15 Apr 2024, 19:14
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
Apr 15, 20241326.50p1352.50p1322.00p1337.50p6,369,833
Apr 12, 20241293.50p1320.00p1290.50p1318.50p7,439,051
Apr 11, 20241281.00p1287.50p1272.05p1286.00p7,308,710
Apr 10, 20241275.00p1283.20p1262.00p1275.50p7,280,720
Apr 9, 20241343.50p1345.00p1263.00p1277.00p12,537,763
Apr 8, 20241331.00p1340.25p1322.00p1337.50p6,514,543
Apr 5, 20241307.00p1328.50p1303.50p1326.00p8,904,552
Apr 4, 20241317.50p1324.00p1310.25p1313.00p5,379,241
Apr 3, 20241328.50p1334.42p1302.00p1320.50p9,447,110
Apr 2, 20241354.50p1361.50p1326.50p1331.00p7,158,300
Mar 28, 20241355.00p1356.50p1344.00p1349.50p6,976,596
Mar 27, 20241363.50p1370.50p1353.50p1353.50p4,186,592
Mar 26, 20241360.00p1373.00p1359.97p1369.00p5,669,024
Mar 25, 20241363.50p1378.00p1358.50p1360.00p5,847,219
Mar 22, 20241355.50p1369.50p1348.50p1363.50p4,181,990
Mar 21, 20241343.50p1360.50p1338.00p1351.50p5,128,668
Mar 20, 20241328.00p1342.50p1322.50p1336.00p9,873,916
Mar 19, 20241307.50p1330.50p1302.26p1327.50p6,335,510
Mar 18, 20241297.50p1314.00p1292.00p1305.00p3,453,297
Mar 15, 20241294.50p1298.50p1280.00p1295.00p14,529,753
Mar 14, 20241293.00p1304.00p1291.00p1294.50p5,791,975
Mar 13, 20241285.50p1294.00p1277.50p1290.50p5,082,459
Mar 12, 20241277.50p1285.25p1270.00p1282.50p8,623,482
Mar 11, 20241258.00p1264.50p1250.50p1260.00p6,358,919
Mar 8, 20241273.00p1274.00p1235.00p1258.00p5,668,057
Mar 7, 20241277.00p1280.00p1271.75p1272.00p5,727,460
Mar 6, 20241283.50p1285.01p1264.50p1276.00p4,688,928
Mar 5, 20241259.00p1285.50p1257.00p1280.00p5,958,124
Mar 4, 20241255.00p1265.50p1250.00p1260.00p4,122,762
Mar 1, 20241252.00p1259.50p1245.00p1250.00p7,319,538
Feb 29, 20241230.50p1247.00p1222.50p1242.00p12,566,949
Feb 28, 20241233.50p1242.00p1228.00p1229.50p9,670,285
Feb 27, 20241254.50p1256.50p1225.75p1235.50p3,812,473
Feb 26, 20241240.00p1258.00p1238.50p1256.00p4,742,433
Feb 23, 20241235.50p1250.00p1232.00p1240.50p11,372,471
Feb 22, 20241243.00p1251.00p1232.00p1232.00p6,390,567
Feb 21, 20241267.00p1267.00p1208.50p1241.50p15,158,113
Feb 20, 20241248.00p1262.00p1238.00p1253.00p6,010,268
Feb 19, 20241243.00p1256.50p1238.00p1248.00p2,510,368
Feb 16, 20241225.50p1246.00p1224.00p1242.00p9,143,526
Feb 15, 20241230.00p1250.00p1223.50p1225.00p8,292,308
Feb 14, 20241212.00p1232.00p1208.50p1230.00p14,007,418
Feb 13, 20241222.00p1226.50p1210.00p1212.50p5,182,328
Feb 12, 20241213.50p1225.25p1208.50p1224.00p5,000,524
Feb 9, 20241197.00p1210.31p1197.00p1209.50p4,194,958
Feb 8, 20241198.50p1202.50p1189.00p1195.00p6,792,438
Feb 7, 20241206.00p1210.76p1194.87p1198.50p4,364,194
Feb 6, 20241189.00p1216.00p1188.50p1205.50p6,824,582
Feb 5, 20241171.50p1185.00p1169.50p1179.00p3,442,213
Feb 2, 20241180.00p1183.50p1165.50p1172.00p4,392,369
123456
Showing 1 to 50 of 252

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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC119.006.63
Kainos Group PLC1,014.005.30
Inchcape PLC727.004.08
Ferrexpo PLC47.303.73
Trustpilot Group PLC196.203.59
Beazley PLC673.502.98

Fallers

CompanyPrice% Chg
Pagegroup PLC440.00-9.13
Endeavour Mining PLC1,712.00-7.11
Hays PLC92.50-4.15
Jupiter Fund Management PLC85.50-4.04
Fresnillo PLC598.00-3.94
Ithaca Energy PLC118.60-3.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.