BAE Systems
(BA.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1,391.50p
|
1,405.50p
|
1,378.00p
|
1,386.00p
|
3,996,186
|
|
23/05/2024
|
1,378.00p
|
1,404.00p
|
1,365.00p
|
1,397.00p
|
4,837,587
|
|
22/05/2024
|
1,387.00p
|
1,395.50p
|
1,373.50p
|
1,373.50p
|
5,947,102
|
|
21/05/2024
|
1,373.50p
|
1,391.50p
|
1,363.50p
|
1,387.00p
|
3,481,847
|
|
20/05/2024
|
1,365.00p
|
1,376.50p
|
1,362.50p
|
1,372.00p
|
2,500,829
|
|
17/05/2024
|
1,363.50p
|
1,365.50p
|
1,350.00p
|
1,361.50p
|
17,262,806
|
|
16/05/2024
|
1,371.50p
|
1,378.00p
|
1,354.50p
|
1,364.00p
|
3,187,380
|
|
15/05/2024
|
1,359.00p
|
1,367.00p
|
1,343.50p
|
1,363.00p
|
6,430,362
|
|
14/05/2024
|
1,343.50p
|
1,359.00p
|
1,337.00p
|
1,352.00p
|
8,759,229
|
|
13/05/2024
|
1,376.00p
|
1,380.50p
|
1,340.00p
|
1,349.00p
|
4,174,273
|
|
10/05/2024
|
1,400.00p
|
1,406.50p
|
1,383.50p
|
1,394.00p
|
3,484,281
|
|
09/05/2024
|
1,377.00p
|
1,398.50p
|
1,368.50p
|
1,392.00p
|
5,508,530
|
|
08/05/2024
|
1,379.50p
|
1,394.00p
|
1,376.50p
|
1,381.50p
|
6,121,861
|
|
07/05/2024
|
1,376.50p
|
1,379.50p
|
1,358.00p
|
1,373.00p
|
4,581,070
|
|
06/05/2024
|
1,335.00p
|
1,368.50p
|
1,321.50p
|
1,361.50p
|
4,436,539
|
|
03/05/2024
|
1,335.00p
|
1,368.50p
|
1,321.50p
|
1,361.50p
|
4,435,862
|
|
02/05/2024
|
1,333.00p
|
1,349.00p
|
1,324.00p
|
1,329.50p
|
4,075,336
|
|
01/05/2024
|
1,334.00p
|
1,340.00p
|
1,323.00p
|
1,338.00p
|
4,241,163
|
|
30/04/2024
|
1,363.50p
|
1,372.00p
|
1,331.50p
|
1,333.00p
|
6,911,722
|
|
29/04/2024
|
1,348.50p
|
1,360.79p
|
1,348.00p
|
1,355.00p
|
6,164,735
|
|
26/04/2024
|
1,323.50p
|
1,345.50p
|
1,307.00p
|
1,340.00p
|
5,983,355
|
|
25/04/2024
|
1,357.00p
|
1,358.00p
|
1,290.00p
|
1,320.00p
|
7,506,912
|
|
24/04/2024
|
1,347.00p
|
1,388.50p
|
1,344.00p
|
1,363.50p
|
8,452,274
|
|
23/04/2024
|
1,322.50p
|
1,343.50p
|
1,317.90p
|
1,340.00p
|
8,174,496
|
|
22/04/2024
|
1,315.50p
|
1,323.00p
|
1,297.00p
|
1,316.00p
|
5,262,090
|
|
19/04/2024
|
1,286.50p
|
1,306.00p
|
1,281.00p
|
1,296.00p
|
5,469,670
|
|
18/04/2024
|
1,311.00p
|
1,316.50p
|
1,272.50p
|
1,287.00p
|
8,167,665
|
|
17/04/2024
|
1,316.00p
|
1,325.50p
|
1,300.50p
|
1,320.00p
|
4,277,985
|
|
16/04/2024
|
1,318.50p
|
1,325.50p
|
1,309.00p
|
1,321.50p
|
4,988,925
|
|
15/04/2024
|
1,326.50p
|
1,352.50p
|
1,322.00p
|
1,337.50p
|
5,057,433
|
|
12/04/2024
|
1,293.50p
|
1,320.00p
|
1,290.50p
|
1,318.50p
|
5,288,610
|
|
11/04/2024
|
1,281.00p
|
1,287.50p
|
1,272.05p
|
1,286.00p
|
5,960,613
|
|
10/04/2024
|
1,275.00p
|
1,283.21p
|
1,262.00p
|
1,275.50p
|
4,309,186
|
|
09/04/2024
|
1,343.50p
|
1,345.00p
|
1,263.00p
|
1,277.00p
|
8,052,232
|
|
08/04/2024
|
1,331.00p
|
1,340.25p
|
1,322.00p
|
1,337.50p
|
5,907,689
|
|
05/04/2024
|
1,307.00p
|
1,328.50p
|
1,303.50p
|
1,326.00p
|
5,883,802
|
|
04/04/2024
|
1,317.50p
|
1,324.00p
|
1,310.25p
|
1,313.00p
|
4,005,861
|
|
03/04/2024
|
1,328.50p
|
1,334.43p
|
1,302.00p
|
1,320.50p
|
6,072,990
|
|
02/04/2024
|
1,354.50p
|
1,361.50p
|
1,326.50p
|
1,331.00p
|
5,680,427
|
|
01/04/2024
|
1,355.00p
|
1,356.50p
|
1,344.00p
|
1,349.50p
|
5,692,419
|
|
29/03/2024
|
1,355.00p
|
1,356.50p
|
1,344.00p
|
1,349.50p
|
5,692,419
|
|
28/03/2024
|
1,355.00p
|
1,356.50p
|
1,344.00p
|
1,349.50p
|
5,686,854
|
|
27/03/2024
|
1,363.50p
|
1,370.50p
|
1,353.50p
|
1,353.50p
|
3,581,926
|
|
26/03/2024
|
1,360.00p
|
1,373.00p
|
1,359.98p
|
1,369.00p
|
3,921,973
|
|
25/03/2024
|
1,363.50p
|
1,378.00p
|
1,358.50p
|
1,360.00p
|
4,790,001
|
|
22/03/2024
|
1,355.50p
|
1,369.50p
|
1,348.50p
|
1,363.50p
|
3,715,841
|
|
21/03/2024
|
1,343.50p
|
1,360.50p
|
1,338.00p
|
1,351.50p
|
4,133,207
|
|
20/03/2024
|
1,328.00p
|
1,342.50p
|
1,322.50p
|
1,336.00p
|
4,625,660
|
|
19/03/2024
|
1,307.50p
|
1,330.50p
|
1,302.26p
|
1,327.50p
|
4,306,694
|