BAE Systems
(BA.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
16/05/2025
|
1,760.00p
|
1,764.00p
|
1,747.00p
|
1,762.50p
|
4,652,152
|
|
15/05/2025
|
1,703.50p
|
1,755.00p
|
1,702.50p
|
1,755.00p
|
5,223,452
|
|
14/05/2025
|
1,690.00p
|
1,720.82p
|
1,681.00p
|
1,701.00p
|
6,612,426
|
|
13/05/2025
|
1,669.00p
|
1,690.00p
|
1,664.00p
|
1,673.50p
|
3,285,601
|
|
12/05/2025
|
1,680.00p
|
1,683.00p
|
1,621.50p
|
1,665.50p
|
5,754,051
|
|
09/05/2025
|
1,750.00p
|
1,750.00p
|
1,668.00p
|
1,688.00p
|
7,813,135
|
|
08/05/2025
|
1,733.50p
|
1,746.00p
|
1,712.76p
|
1,746.00p
|
5,406,989
|
|
07/05/2025
|
1,766.50p
|
1,779.50p
|
1,723.00p
|
1,729.00p
|
5,011,978
|
|
06/05/2025
|
1,801.00p
|
1,810.00p
|
1,752.00p
|
1,770.50p
|
5,028,904
|
|
05/05/2025
|
1,746.50p
|
1,796.00p
|
1,742.50p
|
1,779.00p
|
6,149,052
|
|
02/05/2025
|
1,746.50p
|
1,796.00p
|
1,742.50p
|
1,779.00p
|
6,148,487
|
|
01/05/2025
|
1,722.00p
|
1,742.00p
|
1,711.50p
|
1,742.00p
|
1,875,521
|
|
30/04/2025
|
1,730.50p
|
1,771.00p
|
1,730.00p
|
1,734.50p
|
7,211,616
|
|
29/04/2025
|
1,686.50p
|
1,733.00p
|
1,681.50p
|
1,729.50p
|
6,713,046
|
|
28/04/2025
|
1,699.00p
|
1,707.50p
|
1,669.00p
|
1,680.50p
|
4,982,824
|
|
25/04/2025
|
1,684.50p
|
1,709.50p
|
1,673.50p
|
1,682.50p
|
6,160,517
|
|
24/04/2025
|
1,663.00p
|
1,687.00p
|
1,653.50p
|
1,678.50p
|
6,611,377
|
|
23/04/2025
|
1,711.00p
|
1,719.50p
|
1,650.00p
|
1,667.00p
|
6,194,143
|
|
22/04/2025
|
1,714.00p
|
1,736.83p
|
1,703.50p
|
1,705.50p
|
7,174,654
|
|
21/04/2025
|
1,712.50p
|
1,725.50p
|
1,687.00p
|
1,715.50p
|
4,849,071
|
|
18/04/2025
|
1,712.50p
|
1,725.50p
|
1,687.00p
|
1,715.50p
|
4,849,071
|
|
17/04/2025
|
1,712.50p
|
1,725.50p
|
1,687.00p
|
1,715.50p
|
4,849,071
|
|
16/04/2025
|
1,750.00p
|
1,760.50p
|
1,729.00p
|
1,742.00p
|
7,846,816
|
|
15/04/2025
|
1,695.00p
|
1,748.50p
|
1,694.50p
|
1,743.50p
|
10,372,026
|
|
14/04/2025
|
1,680.00p
|
1,702.50p
|
1,666.00p
|
1,693.00p
|
7,612,152
|
|
11/04/2025
|
1,627.50p
|
1,664.00p
|
1,612.50p
|
1,657.50p
|
9,275,319
|
|
10/04/2025
|
1,624.00p
|
1,664.00p
|
1,597.50p
|
1,622.00p
|
7,524,567
|
|
09/04/2025
|
1,560.00p
|
1,587.00p
|
1,535.00p
|
1,572.00p
|
12,839,956
|
|
08/04/2025
|
1,508.50p
|
1,608.00p
|
1,499.25p
|
1,566.50p
|
13,076,999
|
|
07/04/2025
|
1,460.00p
|
1,554.00p
|
1,394.00p
|
1,497.50p
|
12,641,356
|
|
04/04/2025
|
1,626.50p
|
1,638.50p
|
1,480.00p
|
1,517.50p
|
11,028,136
|
|
03/04/2025
|
1,543.50p
|
1,628.00p
|
1,543.50p
|
1,620.50p
|
21,425,521
|
|
02/04/2025
|
1,572.00p
|
1,588.50p
|
1,550.00p
|
1,570.50p
|
5,721,605
|
|
01/04/2025
|
1,562.50p
|
1,596.50p
|
1,554.00p
|
1,585.50p
|
4,887,851
|
|
31/03/2025
|
1,547.50p
|
1,569.50p
|
1,542.50p
|
1,559.50p
|
6,488,150
|
|
28/03/2025
|
1,575.50p
|
1,579.00p
|
1,539.50p
|
1,564.50p
|
5,083,177
|
|
27/03/2025
|
1,573.00p
|
1,586.50p
|
1,559.00p
|
1,584.50p
|
6,597,468
|
|
26/03/2025
|
1,564.00p
|
1,589.00p
|
1,550.00p
|
1,575.50p
|
6,419,280
|
|
25/03/2025
|
1,585.50p
|
1,590.50p
|
1,570.00p
|
1,570.00p
|
12,993,179
|
|
24/03/2025
|
1,605.00p
|
1,609.00p
|
1,583.50p
|
1,584.00p
|
4,548,195
|
|
21/03/2025
|
1,631.50p
|
1,640.00p
|
1,595.44p
|
1,595.50p
|
16,029,082
|
|
20/03/2025
|
1,666.00p
|
1,676.00p
|
1,605.00p
|
1,643.50p
|
6,602,997
|
|
19/03/2025
|
1,671.50p
|
1,708.00p
|
1,649.00p
|
1,673.00p
|
7,463,522
|
|
18/03/2025
|
1,639.50p
|
1,658.50p
|
1,602.00p
|
1,655.00p
|
7,152,377
|
|
17/03/2025
|
1,665.50p
|
1,667.00p
|
1,627.00p
|
1,636.50p
|
8,480,821
|
|
14/03/2025
|
1,592.50p
|
1,657.00p
|
1,591.50p
|
1,657.00p
|
8,219,875
|
|
13/03/2025
|
1,587.00p
|
1,605.50p
|
1,577.00p
|
1,590.50p
|
5,815,840
|
|
12/03/2025
|
1,572.00p
|
1,586.00p
|
1,530.50p
|
1,584.00p
|
7,494,542
|
|
11/03/2025
|
1,572.00p
|
1,614.00p
|
1,564.50p
|
1,575.50p
|
5,839,783
|
|
10/03/2025
|
1,572.00p
|
1,580.50p
|
1,548.50p
|
1,569.00p
|
10,075,573
|
|
07/03/2025
|
1,633.00p
|
1,641.00p
|
1,565.00p
|
1,566.50p
|
15,001,416
|
|
06/03/2025
|
1,650.00p
|
1,650.00p
|
1,601.00p
|
1,633.50p
|
14,511,490
|
|
05/03/2025
|
1,599.50p
|
1,634.50p
|
1,580.00p
|
1,621.50p
|
22,410,854
|
|
04/03/2025
|
1,645.50p
|
1,727.79p
|
1,551.00p
|
1,569.50p
|
31,176,434
|
|
03/03/2025
|
1,590.00p
|
1,667.00p
|
1,552.00p
|
1,611.50p
|
48,008,226
|
|
28/02/2025
|
1,400.50p
|
1,420.00p
|
1,374.00p
|
1,406.50p
|
15,959,619
|
|
27/02/2025
|
1,340.00p
|
1,401.50p
|
1,340.00p
|
1,391.50p
|
11,661,451
|
|
26/02/2025
|
1,380.50p
|
1,389.50p
|
1,339.50p
|
1,345.00p
|
6,584,430
|
|
25/02/2025
|
1,320.00p
|
1,366.50p
|
1,317.50p
|
1,366.00p
|
15,614,110
|
|
24/02/2025
|
1,290.50p
|
1,309.50p
|
1,274.50p
|
1,305.00p
|
7,118,391
|
|
21/02/2025
|
1,282.00p
|
1,289.00p
|
1,253.50p
|
1,255.50p
|
10,878,247
|
|
20/02/2025
|
1,316.00p
|
1,333.00p
|
1,282.50p
|
1,284.00p
|
23,491,153
|
|
19/02/2025
|
1,350.00p
|
1,362.50p
|
1,292.00p
|
1,345.00p
|
8,811,861
|
|
18/02/2025
|
1,364.00p
|
1,369.00p
|
1,331.00p
|
1,336.50p
|
13,550,317
|
|
17/02/2025
|
1,288.50p
|
1,339.50p
|
1,272.00p
|
1,338.00p
|
8,696,687
|
|
14/02/2025
|
1,233.00p
|
1,246.00p
|
1,221.94p
|
1,228.00p
|
15,256,227
|
|
13/02/2025
|
1,175.00p
|
1,260.00p
|
1,175.00p
|
1,248.00p
|
6,017,693
|
|
12/02/2025
|
1,201.50p
|
1,211.00p
|
1,190.00p
|
1,209.50p
|
7,337,062
|
|
11/02/2025
|
1,191.00p
|
1,209.00p
|
1,181.50p
|
1,205.00p
|
4,861,953
|
|
10/02/2025
|
1,193.00p
|
1,195.00p
|
1,170.50p
|
1,180.50p
|
14,652,240
|
|
07/02/2025
|
1,194.00p
|
1,204.50p
|
1,182.00p
|
1,197.00p
|
3,847,253
|
|
06/02/2025
|
1,215.00p
|
1,229.00p
|
1,178.50p
|
1,208.00p
|
6,958,435
|
|
05/02/2025
|
1,205.00p
|
1,215.00p
|
1,200.50p
|
1,208.00p
|
11,898,892
|
|
04/02/2025
|
1,223.50p
|
1,233.57p
|
1,198.95p
|
1,231.00p
|
4,180,938
|
|
03/02/2025
|
1,217.00p
|
1,231.00p
|
1,213.00p
|
1,231.00p
|
3,643,595
|
|
31/01/2025
|
1,214.50p
|
1,236.50p
|
1,214.50p
|
1,224.00p
|
5,317,300
|
|
30/01/2025
|
1,194.00p
|
1,218.50p
|
1,193.00p
|
1,208.50p
|
6,116,700
|
|
29/01/2025
|
1,248.00p
|
1,248.64p
|
1,195.50p
|
1,251.00p
|
7,628,545
|
|
28/01/2025
|
1,242.00p
|
1,265.50p
|
1,240.50p
|
1,251.00p
|
4,079,960
|
|
27/01/2025
|
1,233.00p
|
1,245.50p
|
1,217.00p
|
1,243.50p
|
3,768,712
|
|
24/01/2025
|
1,265.50p
|
1,268.50p
|
1,230.00p
|
1,238.00p
|
11,282,290
|
|
23/01/2025
|
1,248.00p
|
1,262.50p
|
1,242.32p
|
1,258.50p
|
4,169,037
|
|
22/01/2025
|
1,246.50p
|
1,259.00p
|
1,245.00p
|
1,245.00p
|
3,974,280
|
|
21/01/2025
|
1,229.00p
|
1,248.50p
|
1,225.15p
|
1,248.50p
|
4,748,142
|
|
20/01/2025
|
1,226.50p
|
1,235.00p
|
1,224.50p
|
1,224.50p
|
4,942,457
|
|
17/01/2025
|
1,224.00p
|
1,227.00p
|
1,209.50p
|
1,222.50p
|
6,059,948
|
|
16/01/2025
|
1,199.50p
|
1,213.03p
|
1,193.50p
|
1,188.00p
|
3,800,785
|
|
15/01/2025
|
1,187.00p
|
1,192.50p
|
1,183.00p
|
1,188.00p
|
5,326,180
|
|
14/01/2025
|
1,182.00p
|
1,194.00p
|
1,177.50p
|
1,187.00p
|
7,226,244
|
|
13/01/2025
|
1,189.50p
|
1,191.50p
|
1,168.00p
|
1,181.50p
|
4,678,915
|
|
10/01/2025
|
1,187.00p
|
1,198.00p
|
1,178.50p
|
1,192.00p
|
3,484,135
|
|
09/01/2025
|
1,192.50p
|
1,199.50p
|
1,181.00p
|
1,186.50p
|
9,444,644
|
|
08/01/2025
|
1,153.50p
|
1,190.50p
|
1,152.50p
|
1,190.00p
|
19,149,967
|
|
07/01/2025
|
1,150.00p
|
1,161.50p
|
1,144.39p
|
1,154.00p
|
6,848,539
|
|
06/01/2025
|
1,151.50p
|
1,153.50p
|
1,127.00p
|
1,145.50p
|
6,457,254
|
|
03/01/2025
|
1,145.00p
|
1,154.50p
|
1,142.50p
|
1,153.00p
|
15,587,758
|
|
02/01/2025
|
1,150.50p
|
1,162.50p
|
1,130.50p
|
1,153.50p
|
3,407,979
|
|
01/01/2025
|
1,130.00p
|
1,150.50p
|
1,130.00p
|
1,148.50p
|
1,778,896
|
|
31/12/2024
|
1,130.00p
|
1,150.50p
|
1,130.00p
|
1,148.50p
|
1,778,896
|
|
30/12/2024
|
1,143.50p
|
1,152.00p
|
1,138.00p
|
1,145.00p
|
2,902,311
|
|
27/12/2024
|
1,160.00p
|
1,163.00p
|
1,149.50p
|
1,155.50p
|
4,019,842
|
|
26/12/2024
|
1,157.50p
|
1,171.00p
|
1,154.00p
|
1,158.50p
|
953,888
|
|
25/12/2024
|
1,157.50p
|
1,171.00p
|
1,154.00p
|
1,158.50p
|
953,888
|
|
24/12/2024
|
1,157.50p
|
1,171.00p
|
1,154.00p
|
1,158.50p
|
953,888
|
|
23/12/2024
|
1,150.50p
|
1,174.50p
|
1,150.00p
|
1,157.50p
|
4,391,122
|
|
20/12/2024
|
1,162.50p
|
1,165.50p
|
1,149.00p
|
1,156.00p
|
12,496,679
|
|
19/12/2024
|
1,160.00p
|
1,171.00p
|
1,157.00p
|
1,166.00p
|
7,926,775
|
|
18/12/2024
|
1,172.50p
|
1,183.00p
|
1,170.50p
|
1,173.50p
|
6,693,856
|
|
17/12/2024
|
1,188.00p
|
1,191.00p
|
1,166.00p
|
1,170.00p
|
9,893,920
|
|
16/12/2024
|
1,201.00p
|
1,212.00p
|
1,194.00p
|
1,197.00p
|
6,826,881
|
|
13/12/2024
|
1,208.00p
|
1,216.00p
|
1,194.00p
|
1,199.00p
|
4,068,753
|
|
12/12/2024
|
1,205.00p
|
1,217.00p
|
1,192.50p
|
1,214.50p
|
5,357,431
|
|
11/12/2024
|
1,177.50p
|
1,199.50p
|
1,177.00p
|
1,198.00p
|
4,588,568
|
|
10/12/2024
|
1,189.00p
|
1,195.00p
|
1,173.50p
|
1,179.00p
|
7,065,607
|
|
09/12/2024
|
1,234.00p
|
1,235.50p
|
1,190.15p
|
1,199.00p
|
7,140,588
|
|
06/12/2024
|
1,244.00p
|
1,251.00p
|
1,228.50p
|
1,229.50p
|
4,416,488
|
|
05/12/2024
|
1,249.50p
|
1,256.00p
|
1,237.00p
|
1,247.00p
|
3,979,207
|
|
04/12/2024
|
1,258.00p
|
1,264.00p
|
1,250.50p
|
1,260.50p
|
4,224,808
|
|
03/12/2024
|
1,258.50p
|
1,261.50p
|
1,250.00p
|
1,259.50p
|
14,271,430
|
|
02/12/2024
|
1,238.00p
|
1,255.50p
|
1,221.30p
|
1,255.00p
|
9,969,291
|
|
29/11/2024
|
1,267.00p
|
1,273.50p
|
1,211.00p
|
1,227.00p
|
11,855,346
|
|
28/11/2024
|
1,287.00p
|
1,296.50p
|
1,282.00p
|
1,290.00p
|
2,742,280
|
|
27/11/2024
|
1,296.00p
|
1,296.50p
|
1,284.50p
|
1,285.50p
|
3,948,022
|
|
26/11/2024
|
1,299.00p
|
1,300.00p
|
1,284.50p
|
1,298.00p
|
4,354,457
|
|
25/11/2024
|
1,340.50p
|
1,348.50p
|
1,293.00p
|
1,325.00p
|
14,810,729
|
|
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
|