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
22nd Aug 2025 (Fri) 1,754.00 1,774.00 1,754.00 1,764.00 2,761,772
21st Aug 2025 (Thu) 1,742.00 1,768.00 1,741.00 1,759.50 2,733,425
20th Aug 2025 (Wed) 1,685.50 1,736.50 1,675.50 1,727.00 5,111,252
19th Aug 2025 (Tue) 1,784.00 1,791.00 1,707.50 1,721.00 5,729,875
18th Aug 2025 (Mon) 1,774.00 1,801.50 1,774.00 1,790.50 4,605,234
15th Aug 2025 (Fri) 1,777.50 1,783.50 1,746.50 1,760.00 3,616,884
14th Aug 2025 (Thu) 1,736.00 1,788.00 1,736.00 1,775.00 4,081,231
13th Aug 2025 (Wed) 1,745.50 1,764.50 1,731.50 1,731.50 4,335,954
12th Aug 2025 (Tue) 1,710.00 1,728.00 1,706.50 1,728.00 3,934,022
11th Aug 2025 (Mon) 1,717.50 1,723.50 1,696.00 1,716.00 4,799,782
8th Aug 2025 (Fri) 1,765.00 1,773.50 1,725.00 1,737.50 7,267,709
7th Aug 2025 (Thu) 1,843.50 1,843.50 1,753.00 1,758.50 4,360,728
6th Aug 2025 (Wed) 1,851.50 1,858.00 1,833.00 1,858.00 1,967,336
5th Aug 2025 (Tue) 1,837.50 1,851.50 1,827.50 1,838.50 2,010,329
4th Aug 2025 (Mon) 1,843.00 1,856.50 1,827.50 1,835.50 2,826,528
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
FTSE 100 Latest
Value9,321.40
Change12.20