Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BAE Systems (BA.) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 1,799.50 1,817.50 1,786.50 1,816.50 3,886,269
31st Jul 2025 (Thu) 1,804.00 1,822.50 1,791.50 1,804.00 5,607,916
30th Jul 2025 (Wed) 1,830.00 1,832.00 1,747.00 1,785.00 6,792,972
29th Jul 2025 (Tue) 1,806.50 1,835.00 1,806.00 1,821.00 7,634,586
28th Jul 2025 (Mon) 1,847.50 1,848.00 1,797.50 1,805.00 3,999,921
25th Jul 2025 (Fri) 1,850.00 1,853.50 1,824.00 1,846.50 7,093,966
24th Jul 2025 (Thu) 1,859.50 1,884.50 1,847.50 1,850.00 2,249,788
23rd Jul 2025 (Wed) 1,865.50 1,872.00 1,843.00 1,859.00 3,733,572
22nd Jul 2025 (Tue) 1,889.00 1,903.00 1,844.50 1,859.50 4,881,619
21st Jul 2025 (Mon) 1,928.00 1,932.00 1,886.00 1,900.50 6,800,645
18th Jul 2025 (Fri) 1,906.00 1,940.00 1,903.00 1,940.00 5,556,208
17th Jul 2025 (Thu) 1,858.50 1,899.00 1,858.50 1,899.00 3,686,593
16th Jul 2025 (Wed) 1,878.00 1,880.00 1,856.50 1,860.50 3,631,507
15th Jul 2025 (Tue) 1,915.00 1,915.50 1,878.50 1,882.50 3,296,009
14th Jul 2025 (Mon) 1,905.50 1,913.50 1,892.00 1,910.50 4,120,924
11th Jul 2025 (Fri) 1,872.50 1,904.50 1,870.00 1,899.50 2,930,909
10th Jul 2025 (Thu) 1,879.00 1,900.00 1,868.00 1,877.00 3,327,199
9th Jul 2025 (Wed) 1,883.50 1,900.00 1,851.50 1,876.50 3,669,257
8th Jul 2025 (Tue) 1,877.50 1,892.00 1,870.50 1,876.50 4,161,656
7th Jul 2025 (Mon) 1,859.00 1,879.50 1,857.00 1,874.50 3,781,118
4th Jul 2025 (Fri) 1,871.50 1,879.50 1,856.00 1,879.50 2,052,619
3rd Jul 2025 (Thu) 1,870.00 1,877.00 1,849.50 1,876.50 3,328,207
2nd Jul 2025 (Wed) 1,864.50 1,870.00 1,822.00 1,849.50 7,918,682
1st Jul 2025 (Tue) 1,884.00 1,891.00 1,861.00 1,863.00 9,534,974
30th Jun 2025 (Mon) 1,870.00 1,886.50 1,866.50 1,886.50 5,141,331
27th Jun 2025 (Fri) 1,888.50 1,896.00 1,856.00 1,862.00 4,607,895
26th Jun 2025 (Thu) 1,816.50 1,891.50 1,816.50 1,887.50 12,142,390
25th Jun 2025 (Wed) 1,810.00 1,826.50 1,801.00 1,819.00 20,590,321
24th Jun 2025 (Tue) 1,861.50 1,864.50 1,798.50 1,801.00 10,179,486
23rd Jun 2025 (Mon) 1,910.00 1,911.00 1,853.00 1,880.00 12,805,741
20th Jun 2025 (Fri) 1,919.50 1,932.50 1,898.00 1,898.00 13,946,478
19th Jun 2025 (Thu) 1,935.50 1,944.50 1,920.00 1,920.00 3,566,683
18th Jun 2025 (Wed) 1,931.00 1,951.00 1,928.00 1,932.00 4,908,103
17th Jun 2025 (Tue) 1,922.50 1,936.00 1,896.00 1,931.00 5,099,860
16th Jun 2025 (Mon) 1,943.50 1,953.50 1,912.50 1,928.00 5,307,068
13th Jun 2025 (Fri) 1,913.50 1,958.50 1,913.50 1,939.00 12,731,409
12th Jun 2025 (Thu) 1,880.00 1,890.00 1,846.50 1,885.00 6,880,302
11th Jun 2025 (Wed) 1,864.00 1,878.00 1,845.00 1,866.50 9,139,067
10th Jun 2025 (Tue) 1,936.50 1,938.00 1,872.00 1,872.00 6,762,708
9th Jun 2025 (Mon) 1,936.50 1,939.00 1,907.00 1,922.50 6,143,437
6th Jun 2025 (Fri) 1,997.00 1,997.00 1,930.50 1,930.50 6,971,745
5th Jun 2025 (Thu) 1,972.00 1,998.50 1,955.50 1,982.00 6,310,773
4th Jun 2025 (Wed) 1,974.00 1,977.50 1,928.00 1,962.50 7,642,514
3rd Jun 2025 (Tue) 1,943.00 1,967.50 1,921.00 1,957.00 8,234,063
2nd Jun 2025 (Mon) 1,935.00 1,944.00 1,887.00 1,919.50 8,866,859
FTSE 100 Latest
Value9,068.58
Change-64.23