BAE Systems
(BA.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
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
|