Skip to main content
BAE Systems plc (LON:BA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,673.00
-13.50 (-0.80%)
At close: Dec 5, 2025

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,699.001,699.001,662.001,673.001,673.00-0.80%3,694,233
Dec 4, 20251,658.501,689.501,648.001,686.501,686.502.62%7,214,831
Dec 3, 20251,640.001,643.501,622.001,643.501,643.501.20%14,303,101
Dec 2, 20251,600.001,635.501,588.501,624.001,624.000.90%12,337,366
Dec 1, 20251,630.001,632.501,598.001,609.501,609.50-2.48%6,961,162
Nov 28, 20251,660.501,660.501,641.001,650.501,650.50-0.21%5,848,575
Nov 27, 20251,673.501,673.501,636.501,654.001,654.000.61%10,521,930
Nov 26, 20251,648.001,653.001,632.501,644.001,644.001.42%11,414,457
Nov 25, 20251,657.001,663.501,618.001,621.001,621.00-1.88%12,378,478
Nov 24, 20251,695.001,709.001,652.001,652.001,652.00-3.56%14,090,710
Nov 21, 20251,734.001,741.501,696.001,713.001,713.00-2.39%6,782,698
Nov 20, 20251,733.001,785.001,733.001,755.001,755.001.77%3,842,532
Nov 19, 20251,802.001,803.501,708.501,724.501,724.50-4.46%6,275,189
Nov 18, 20251,778.001,826.001,778.001,805.001,805.00-7,048,032
Nov 17, 20251,805.001,830.501,798.001,805.001,805.00-0.11%10,055,270
Nov 14, 20251,784.001,808.001,769.001,807.001,807.000.03%3,880,559
Nov 13, 20251,794.501,807.501,787.001,806.501,806.500.81%4,377,253
Nov 12, 20251,786.001,820.001,784.501,792.001,792.00-0.39%5,284,571
Nov 11, 20251,824.501,833.001,798.001,799.001,799.00-1.26%3,139,282
Nov 10, 20251,822.001,833.001,813.501,822.001,822.000.83%4,128,693
Nov 7, 20251,799.501,809.001,787.501,807.001,807.00-0.22%2,617,204
Nov 6, 20251,864.001,864.001,797.501,811.001,811.00-2.03%5,740,263
Nov 5, 20251,846.501,858.501,832.501,848.501,848.50-0.08%7,660,315
Nov 4, 20251,846.501,864.721,836.501,850.001,850.00-0.72%4,730,182
Nov 3, 20251,883.501,892.501,856.501,863.501,863.50-0.40%8,316,164
Oct 31, 20251,859.501,901.001,852.001,871.001,871.000.56%3,885,706
Oct 30, 20251,853.501,866.001,849.001,860.501,860.50-0.48%2,949,114
Oct 29, 20251,882.501,890.501,861.501,869.501,869.50-0.69%3,068,107
Oct 28, 20251,863.501,904.001,846.001,882.501,882.501.02%5,027,936
Oct 27, 20251,870.001,878.501,845.501,863.501,863.500.11%5,885,053
Oct 24, 20251,871.501,880.001,833.501,861.501,861.50-0.53%11,680,410
Oct 23, 20251,880.001,888.501,866.001,871.501,871.500.03%2,269,318
Oct 22, 20251,908.501,912.001,871.001,871.001,857.500.03%19,519,480
Oct 21, 20251,868.501,875.501,837.001,870.501,857.000.46%5,845,849
Oct 20, 20251,850.001,865.501,842.501,862.001,848.561.67%9,127,487
Oct 17, 20251,868.001,868.501,831.501,831.501,818.29-4.01%6,274,869
Oct 16, 20251,889.501,920.001,873.501,908.001,894.230.37%3,071,105
Oct 15, 20251,950.001,953.501,896.001,901.001,887.28-2.74%4,766,880
Oct 14, 20251,946.001,960.001,915.501,954.501,940.400.15%3,435,561
Oct 13, 20251,982.501,984.501,918.501,951.501,937.42-1.56%3,196,315
Oct 10, 20252,010.002,014.001,960.001,982.501,968.20-1.61%3,579,141
Oct 9, 20252,027.002,029.002,000.002,015.002,000.46-0.69%3,245,209
Oct 8, 20252,000.002,038.001,994.272,029.002,014.361.83%2,797,904
Oct 7, 20252,013.002,014.001,979.501,992.501,978.12-1.17%3,966,809
Oct 6, 20252,050.002,056.662,008.622,016.002,001.45-1.90%2,649,470
Oct 3, 20252,060.002,072.002,052.002,055.002,040.17-0.24%2,386,508
Oct 2, 20252,044.002,071.002,035.002,060.002,045.141.13%3,170,609
Oct 1, 20252,070.002,073.002,021.002,037.002,022.30-1.07%8,994,561
Sep 30, 20252,045.002,060.002,021.002,059.002,044.140.64%5,687,578
Sep 29, 20252,041.002,069.002,025.002,046.002,031.241.69%5,307,470