507.60p-2.40 (-0.47%)13 May 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bae Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 12, 2021502.60p510.40p502.60p510.00p8,377,636
May 11, 2021508.40p514.00p496.80p503.60p9,301,946
May 10, 2021509.40p513.60p505.60p513.20p5,558,043
May 7, 2021509.60p510.00p503.60p508.00p4,679,809
May 6, 2021504.20p506.40p499.90p504.40p4,913,139
May 5, 2021502.00p503.80p497.30p500.00p7,753,244
May 4, 2021508.40p510.40p499.80p500.00p7,004,976
Apr 30, 2021502.00p509.04p501.40p506.20p8,201,569
Apr 29, 2021499.70p502.00p493.90p497.90p4,461,185
Apr 28, 2021491.00p499.50p490.90p497.40p5,034,794
Apr 27, 2021497.20p498.10p490.00p494.50p5,558,146
Apr 26, 2021495.60p499.60p491.00p498.30p5,727,971
Apr 23, 2021491.50p499.60p489.00p496.30p9,797,228
Apr 22, 2021512.20p515.60p499.30p499.90p13,036,346
Apr 21, 2021520.60p528.60p518.80p526.40p9,676,276
Apr 20, 2021524.20p530.60p514.05p518.00p9,473,947
Apr 19, 2021524.40p525.80p518.37p523.00p6,545,564
Apr 16, 2021523.80p527.40p518.25p522.00p8,763,710
Apr 15, 2021515.80p525.60p513.00p522.80p6,878,454
Apr 14, 2021502.60p516.80p499.25p515.00p7,972,842
Apr 13, 2021502.40p503.60p496.60p502.60p8,251,978
Apr 12, 2021514.80p515.20p502.40p505.00p8,424,561
Apr 9, 2021522.80p523.20p511.84p515.00p9,402,079
Apr 8, 2021529.80p530.60p522.20p526.80p5,981,522
Apr 7, 2021523.80p528.80p521.60p526.20p5,383,139
Apr 6, 2021523.20p523.80p516.20p521.60p5,315,409
Apr 1, 2021512.60p516.80p508.60p510.40p5,799,234
Mar 31, 2021513.00p514.90p500.80p505.00p12,329,732
Mar 30, 2021506.40p516.00p503.00p513.00p8,184,570
Mar 29, 2021495.50p501.00p493.00p499.00p5,309,518
Mar 26, 2021496.00p501.00p492.90p494.00p4,513,385
Mar 25, 2021499.90p501.10p488.10p492.80p5,982,334
Mar 24, 2021498.40p506.40p495.20p499.90p4,671,601
Mar 23, 2021487.00p501.00p484.10p500.00p8,341,789
Mar 22, 2021488.30p493.20p481.20p488.30p6,488,630
Mar 19, 2021494.80p501.60p489.00p489.50p17,542,489
Mar 18, 2021504.20p505.60p495.10p497.10p5,658,940
Mar 17, 2021503.20p504.40p499.80p501.00p9,191,281
Mar 16, 2021511.20p513.80p500.17p503.20p7,204,854
Mar 15, 2021502.80p510.80p408.29p507.20p6,314,784
Mar 12, 2021494.80p503.40p493.30p502.00p5,629,227
Mar 11, 2021504.60p505.20p488.48p493.50p7,238,159
Mar 10, 2021500.00p508.03p489.20p500.40p8,492,946
Mar 9, 2021493.70p503.80p492.60p498.90p8,589,111
Mar 8, 2021490.00p496.40p486.60p496.40p5,753,246
Mar 5, 2021494.20p497.90p482.95p483.50p9,785,473
Mar 4, 2021494.60p501.00p492.64p497.40p6,836,460
Mar 3, 2021499.90p504.20p492.50p499.10p5,917,000
Mar 2, 2021489.40p501.93p484.80p495.50p8,182,311
Mar 1, 2021483.60p495.10p482.70p489.70p12,076,090
Showing 1 to 50 of 253