BAE Systems
(BA.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
22/11/2024
|
1,328.50p
|
1,340.50p
|
1,318.00p
|
1,325.00p
|
10,230,655
|
|
21/11/2024
|
1,305.00p
|
1,325.50p
|
1,298.50p
|
1,325.00p
|
4,275,108
|
|
20/11/2024
|
1,299.00p
|
1,309.50p
|
1,292.50p
|
1,300.00p
|
6,654,437
|
|
19/11/2024
|
1,303.00p
|
1,321.00p
|
1,292.50p
|
1,312.50p
|
4,197,997
|
|
18/11/2024
|
1,286.50p
|
1,298.00p
|
1,275.00p
|
1,296.00p
|
5,511,917
|
|
15/11/2024
|
1,293.00p
|
1,310.00p
|
1,285.00p
|
1,315.00p
|
6,006,954
|
|
14/11/2024
|
1,350.00p
|
1,358.17p
|
1,313.50p
|
1,315.00p
|
5,908,506
|
|
13/11/2024
|
1,372.00p
|
1,377.00p
|
1,333.00p
|
1,344.50p
|
4,854,452
|
|
12/11/2024
|
1,401.00p
|
1,417.00p
|
1,380.00p
|
1,381.50p
|
7,008,331
|
|
11/11/2024
|
1,390.50p
|
1,407.50p
|
1,386.00p
|
1,393.50p
|
4,916,020
|
|
08/11/2024
|
1,383.50p
|
1,389.00p
|
1,367.00p
|
1,377.50p
|
3,762,023
|
|
07/11/2024
|
1,345.00p
|
1,383.00p
|
1,334.50p
|
1,382.00p
|
5,458,096
|
|
06/11/2024
|
1,289.50p
|
1,344.59p
|
1,289.50p
|
1,343.00p
|
9,993,481
|
|
05/11/2024
|
1,241.00p
|
1,280.00p
|
1,238.00p
|
1,280.00p
|
3,146,917
|
|
04/11/2024
|
1,266.50p
|
1,273.00p
|
1,244.50p
|
1,244.50p
|
2,203,244
|
|
01/11/2024
|
1,252.00p
|
1,271.00p
|
1,248.71p
|
1,269.00p
|
3,078,370
|
|
31/10/2024
|
1,266.00p
|
1,271.50p
|
1,245.50p
|
1,250.00p
|
5,592,512
|
|
30/10/2024
|
1,272.00p
|
1,276.50p
|
1,250.00p
|
1,269.00p
|
3,594,833
|
|
29/10/2024
|
1,288.00p
|
1,301.50p
|
1,279.50p
|
1,279.50p
|
5,796,326
|
|
28/10/2024
|
1,290.50p
|
1,297.50p
|
1,277.50p
|
1,296.00p
|
3,061,312
|
|
25/10/2024
|
1,299.50p
|
1,303.50p
|
1,288.00p
|
1,292.00p
|
3,222,395
|
|
24/10/2024
|
1,298.50p
|
1,317.00p
|
1,295.00p
|
1,323.00p
|
2,071,932
|
|
23/10/2024
|
1,332.50p
|
1,341.00p
|
1,323.00p
|
1,323.00p
|
4,054,010
|
|
22/10/2024
|
1,338.50p
|
1,344.50p
|
1,323.50p
|
1,340.00p
|
11,470,244
|
|
21/10/2024
|
1,327.50p
|
1,338.00p
|
1,323.50p
|
1,327.50p
|
4,227,300
|
|
18/10/2024
|
1,320.00p
|
1,328.50p
|
1,316.50p
|
1,324.50p
|
6,986,810
|
|
17/10/2024
|
1,310.00p
|
1,334.50p
|
1,303.00p
|
1,327.50p
|
4,490,776
|
|
16/10/2024
|
1,304.50p
|
1,318.00p
|
1,296.50p
|
1,308.00p
|
6,715,686
|
|
15/10/2024
|
1,306.50p
|
1,309.00p
|
1,276.50p
|
1,295.50p
|
4,844,479
|
|
14/10/2024
|
1,270.50p
|
1,303.00p
|
1,268.50p
|
1,299.50p
|
5,176,225
|
|
11/10/2024
|
1,251.00p
|
1,270.50p
|
1,238.00p
|
1,270.00p
|
6,173,008
|
|
10/10/2024
|
1,300.50p
|
1,309.00p
|
1,244.75p
|
1,251.50p
|
11,869,429
|
|
09/10/2024
|
1,294.00p
|
1,305.00p
|
1,285.00p
|
1,303.00p
|
4,153,049
|
|
08/10/2024
|
1,295.50p
|
1,304.00p
|
1,283.00p
|
1,291.50p
|
4,199,414
|
|
07/10/2024
|
1,304.00p
|
1,309.00p
|
1,281.00p
|
1,301.00p
|
3,684,170
|
|
04/10/2024
|
1,294.00p
|
1,299.50p
|
1,277.00p
|
1,297.00p
|
4,783,122
|
|
03/10/2024
|
1,299.50p
|
1,308.00p
|
1,287.50p
|
1,299.50p
|
3,918,569
|
|
02/10/2024
|
1,277.50p
|
1,308.00p
|
1,277.50p
|
1,298.50p
|
6,736,588
|
|
01/10/2024
|
1,237.00p
|
1,279.50p
|
1,223.50p
|
1,273.50p
|
7,085,544
|
|
30/09/2024
|
1,240.50p
|
1,246.00p
|
1,220.00p
|
1,237.50p
|
10,554,100
|
|
27/09/2024
|
1,253.00p
|
1,259.50p
|
1,238.50p
|
1,240.00p
|
5,816,014
|
|
26/09/2024
|
1,276.00p
|
1,277.50p
|
1,234.50p
|
1,242.50p
|
6,333,141
|
|
25/09/2024
|
1,257.00p
|
1,276.50p
|
1,256.00p
|
1,274.00p
|
6,238,753
|
|
24/09/2024
|
1,273.50p
|
1,276.50p
|
1,261.85p
|
1,267.50p
|
11,342,803
|
|
23/09/2024
|
1,266.00p
|
1,275.50p
|
1,260.00p
|
1,275.00p
|
6,607,293
|
|
20/09/2024
|
1,285.00p
|
1,291.50p
|
1,263.18p
|
1,270.00p
|
12,400,780
|
|
19/09/2024
|
1,280.00p
|
1,300.00p
|
1,275.50p
|
1,291.00p
|
5,866,351
|
|
18/09/2024
|
1,280.00p
|
1,288.50p
|
1,269.50p
|
1,274.00p
|
9,284,336
|
|
17/09/2024
|
1,344.00p
|
1,346.50p
|
1,262.50p
|
1,273.00p
|
7,475,774
|
|
16/09/2024
|
1,331.50p
|
1,346.00p
|
1,329.00p
|
1,335.50p
|
2,659,212
|
|
13/09/2024
|
1,324.00p
|
1,340.00p
|
1,317.50p
|
1,325.00p
|
2,420,113
|
|
12/09/2024
|
1,318.50p
|
1,327.00p
|
1,312.50p
|
1,301.00p
|
3,900,271
|
|
11/09/2024
|
1,304.00p
|
1,310.00p
|
1,293.00p
|
1,301.00p
|
3,270,795
|
|
10/09/2024
|
1,293.00p
|
1,305.50p
|
1,290.50p
|
1,301.00p
|
1,983,691
|
|
09/09/2024
|
1,300.00p
|
1,303.50p
|
1,283.50p
|
1,296.00p
|
3,705,129
|
|
06/09/2024
|
1,305.50p
|
1,321.00p
|
1,290.50p
|
1,294.00p
|
4,380,521
|
|
05/09/2024
|
1,311.50p
|
1,315.00p
|
1,286.50p
|
1,302.50p
|
2,804,165
|
|
04/09/2024
|
1,294.00p
|
1,319.00p
|
1,291.50p
|
1,312.50p
|
5,466,440
|
|
03/09/2024
|
1,328.50p
|
1,347.04p
|
1,303.00p
|
1,310.50p
|
4,551,502
|
|
02/09/2024
|
1,362.50p
|
1,363.50p
|
1,320.00p
|
1,363.00p
|
2,720,893
|
|
30/08/2024
|
1,372.50p
|
1,380.00p
|
1,363.00p
|
1,363.00p
|
9,090,707
|
|
29/08/2024
|
1,348.50p
|
1,373.00p
|
1,346.00p
|
1,373.00p
|
3,660,162
|
|
28/08/2024
|
1,325.00p
|
1,350.50p
|
1,323.00p
|
1,348.00p
|
3,902,455
|
|
27/08/2024
|
1,316.50p
|
1,325.50p
|
1,308.50p
|
1,320.00p
|
3,472,599
|
|
26/08/2024
|
1,313.00p
|
1,324.50p
|
1,311.50p
|
1,317.00p
|
11,661,532
|
|
23/08/2024
|
1,313.00p
|
1,324.50p
|
1,311.50p
|
1,317.00p
|
11,661,532
|
|
22/08/2024
|
1,313.00p
|
1,324.50p
|
1,311.50p
|
1,317.00p
|
11,661,532
|
|
21/08/2024
|
1,312.00p
|
1,316.00p
|
1,306.49p
|
1,312.50p
|
4,223,046
|
|
20/08/2024
|
1,342.00p
|
1,344.50p
|
1,311.00p
|
1,311.00p
|
5,347,321
|
|
19/08/2024
|
1,320.00p
|
1,342.00p
|
1,310.00p
|
1,339.00p
|
2,867,984
|
|
16/08/2024
|
1,361.50p
|
1,362.50p
|
1,346.50p
|
1,350.00p
|
3,604,293
|
|
15/08/2024
|
1,360.50p
|
1,364.50p
|
1,345.50p
|
1,361.00p
|
3,352,535
|
|
14/08/2024
|
1,332.00p
|
1,357.50p
|
1,330.00p
|
1,357.50p
|
6,234,333
|
|
13/08/2024
|
1,316.50p
|
1,323.50p
|
1,301.00p
|
1,323.50p
|
6,916,590
|
|
12/08/2024
|
1,285.00p
|
1,303.50p
|
1,282.50p
|
1,303.50p
|
15,821,947
|
|
09/08/2024
|
1,284.50p
|
1,286.00p
|
1,276.00p
|
1,277.50p
|
4,258,655
|
|
08/08/2024
|
1,285.00p
|
1,292.50p
|
1,270.00p
|
1,284.50p
|
3,148,374
|
|
07/08/2024
|
1,277.00p
|
1,294.00p
|
1,268.20p
|
1,293.00p
|
4,866,479
|
|
06/08/2024
|
1,273.50p
|
1,281.00p
|
1,263.00p
|
1,271.00p
|
10,652,937
|
|
05/08/2024
|
1,261.50p
|
1,300.50p
|
1,243.50p
|
1,268.50p
|
21,672,417
|
|
02/08/2024
|
1,234.50p
|
1,302.00p
|
1,234.50p
|
1,282.00p
|
17,472,228
|
|
01/08/2024
|
1,338.00p
|
1,349.00p
|
1,278.00p
|
1,285.00p
|
5,809,340
|
|
31/07/2024
|
1,299.50p
|
1,300.00p
|
1,285.00p
|
1,297.00p
|
6,120,531
|
|
30/07/2024
|
1,273.50p
|
1,289.50p
|
1,269.50p
|
1,282.00p
|
3,507,759
|
|
29/07/2024
|
1,286.50p
|
1,300.50p
|
1,276.50p
|
1,277.00p
|
3,932,027
|
|
26/07/2024
|
1,244.00p
|
1,272.50p
|
1,244.00p
|
1,250.00p
|
4,234,910
|
|
25/07/2024
|
1,245.50p
|
1,250.50p
|
1,227.00p
|
1,250.00p
|
6,985,348
|
|
24/07/2024
|
1,269.00p
|
1,283.50p
|
1,255.00p
|
1,259.50p
|
3,514,115
|
|
23/07/2024
|
1,284.50p
|
1,284.50p
|
1,257.00p
|
1,272.00p
|
4,052,370
|
|
22/07/2024
|
1,271.00p
|
1,282.50p
|
1,267.21p
|
1,277.50p
|
2,504,294
|
|
19/07/2024
|
1,274.00p
|
1,286.00p
|
1,258.00p
|
1,270.00p
|
3,696,952
|
|
18/07/2024
|
1,275.00p
|
1,284.50p
|
1,258.00p
|
1,277.50p
|
3,037,820
|
|
17/07/2024
|
1,286.00p
|
1,287.50p
|
1,264.50p
|
1,266.00p
|
3,201,036
|
|
16/07/2024
|
1,274.50p
|
1,287.00p
|
1,265.46p
|
1,285.50p
|
2,738,563
|
|
15/07/2024
|
1,274.00p
|
1,293.00p
|
1,260.00p
|
1,279.00p
|
3,384,139
|
|
12/07/2024
|
1,288.00p
|
1,297.00p
|
1,268.00p
|
1,268.00p
|
3,390,669
|
|
11/07/2024
|
1,274.50p
|
1,288.00p
|
1,267.08p
|
1,280.00p
|
4,099,455
|
|
10/07/2024
|
1,271.00p
|
1,281.50p
|
1,260.50p
|
1,280.00p
|
2,575,178
|
|
09/07/2024
|
1,270.50p
|
1,279.00p
|
1,254.50p
|
1,268.50p
|
7,467,017
|
|
08/07/2024
|
1,262.50p
|
1,286.50p
|
1,254.50p
|
1,270.50p
|
3,525,396
|
|
05/07/2024
|
1,282.00p
|
1,289.50p
|
1,259.00p
|
1,262.50p
|
4,210,914
|
|
04/07/2024
|
1,283.50p
|
1,291.00p
|
1,269.50p
|
1,278.50p
|
3,527,663
|
|
03/07/2024
|
1,278.00p
|
1,282.50p
|
1,270.00p
|
1,277.50p
|
5,657,467
|
|
02/07/2024
|
1,265.00p
|
1,280.00p
|
1,255.00p
|
1,268.00p
|
5,765,635
|
|
01/07/2024
|
1,325.50p
|
1,335.50p
|
1,272.00p
|
1,272.00p
|
5,755,408
|
|
28/06/2024
|
1,329.00p
|
1,336.00p
|
1,319.50p
|
1,320.00p
|
5,491,539
|
|
27/06/2024
|
1,335.00p
|
1,345.50p
|
1,320.00p
|
1,323.00p
|
4,618,221
|
|
26/06/2024
|
1,338.00p
|
1,346.50p
|
1,321.50p
|
1,337.00p
|
4,826,554
|
|
25/06/2024
|
1,349.50p
|
1,361.00p
|
1,328.50p
|
1,337.00p
|
14,831,423
|
|
24/06/2024
|
1,326.00p
|
1,358.00p
|
1,317.00p
|
1,352.50p
|
3,743,111
|
|
21/06/2024
|
1,351.00p
|
1,359.50p
|
1,335.50p
|
1,339.00p
|
12,801,854
|
|
20/06/2024
|
1,351.00p
|
1,359.00p
|
1,336.50p
|
1,346.50p
|
4,264,220
|
|
19/06/2024
|
1,344.50p
|
1,355.00p
|
1,336.50p
|
1,350.50p
|
3,875,647
|
|
18/06/2024
|
1,346.00p
|
1,357.50p
|
1,343.50p
|
1,345.00p
|
4,313,844
|
|
17/06/2024
|
1,340.00p
|
1,349.00p
|
1,330.50p
|
1,337.00p
|
5,146,791
|
|
14/06/2024
|
1,381.50p
|
1,384.00p
|
1,320.00p
|
1,335.00p
|
4,871,176
|
|
13/06/2024
|
1,388.00p
|
1,396.50p
|
1,376.50p
|
1,383.00p
|
7,481,496
|
|
12/06/2024
|
1,391.00p
|
1,400.00p
|
1,383.00p
|
1,388.50p
|
4,021,281
|
|
11/06/2024
|
1,401.50p
|
1,404.50p
|
1,373.50p
|
1,384.00p
|
4,154,895
|
|
10/06/2024
|
1,391.00p
|
1,405.50p
|
1,382.50p
|
1,400.00p
|
5,144,696
|
|
07/06/2024
|
1,395.50p
|
1,406.00p
|
1,385.50p
|
1,395.00p
|
3,301,509
|
|
06/06/2024
|
1,403.50p
|
1,410.50p
|
1,383.50p
|
1,394.00p
|
3,097,339
|
|
05/06/2024
|
1,393.00p
|
1,406.50p
|
1,390.50p
|
1,392.00p
|
8,196,259
|
|
04/06/2024
|
1,392.00p
|
1,396.00p
|
1,376.50p
|
1,385.00p
|
5,536,251
|
|
03/06/2024
|
1,402.50p
|
1,415.25p
|
1,395.50p
|
1,395.50p
|
6,748,433
|
|
31/05/2024
|
1,377.50p
|
1,401.00p
|
1,364.50p
|
1,392.00p
|
9,214,753
|
|
30/05/2024
|
1,356.00p
|
1,379.50p
|
1,349.00p
|
1,373.00p
|
4,422,672
|
|
29/05/2024
|
1,365.00p
|
1,380.00p
|
1,352.50p
|
1,362.00p
|
5,978,356
|
|
28/05/2024
|
1,387.00p
|
1,394.50p
|
1,368.00p
|
1,371.50p
|
4,151,562
|
|
27/05/2024
|
1,391.50p
|
1,405.50p
|
1,378.00p
|
1,386.00p
|
3,996,186
|