BAE Systems plc - BA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,997	2,012	2,012	2,033	1,997	8.5M
September 25, 2025	1,993.5	1,998.5	1,998.5	2,016	1,978	4.84M
September 24, 2025	1,988.5	1,993.5	1,993.5	1,993.98	1,960.5	7.03M
September 23, 2025	1,989	1,951	1,951	1,989	1,939	4.28M
September 22, 2025	1,956	1,967.5	1,967.5	1,974	1,949	7.74M
September 19, 2025	1,960	1,951.5	1,951.5	1,978.5	1,944.5	11.38M
September 18, 2025	1,964.5	1,950	1,950	1,976.5	1,941	4.12M
September 17, 2025	2,006	1,985.5	1,985.5	2,015	1,946.5	1.69M
September 16, 2025	2,010	1,996.5	1,996.5	2,034	1,993.5	5.49M
September 15, 2025	1,984	2,016	2,016	2,016	1,978	5.3M
September 12, 2025	1,953.5	1,981	1,981	1,986	1,948.75	4.61M
September 11, 2025	1,855	1,947.5	1,947.5	1,947.5	1,847.5	7.89M
September 10, 2025	1,798	1,832	1,832	1,837	1,796	6.77M
September 09, 2025	1,792	1,792.5	1,792.5	1,796	1,771.33	2.92M
September 08, 2025	1,785	1,795.5	1,795.5	1,795.5	1,768.5	2.45M
September 05, 2025	1,757.5	1,777	1,777	1,787.5	1,756.5	2.34M
September 04, 2025	1,780.5	1,761	1,761	1,784	1,746.5	2.64M
September 03, 2025	1,772	1,777.5	1,777.5	1,779.5	1,763.38	2.82M
September 02, 2025	1,791	1,767.5	1,767.5	1,796.5	1,759	2.73M
September 01, 2025	1,786	1,791	1,791	1,813.5	1,780.5	2.34M
August 29, 2025	1,761	1,754.5	1,754.5	1,792	1,753	1.63M
August 28, 2025	1,762	1,767	1,767	1,772.5	1,744.02	2.56M
August 27, 2025	1,764	1,766.5	1,766.5	1,777.5	1,754	2.99M
August 26, 2025	1,780	1,771.5	1,771.5	1,782	1,762.5	5.84M
August 22, 2025	1,754	1,764	1,764	1,774.5	1,754	2.76M
August 21, 2025	1,742	1,759.5	1,759.5	1,768.5	1,740	2.73M
August 20, 2025	1,685.5	1,727	1,727	1,736.5	1,675	4.69M
August 19, 2025	1,784	1,726	1,726	1,792	1,707	2.79M
August 18, 2025	1,774	1,790.5	1,790.5	1,801.5	1,773	4.61M
August 15, 2025	1,777.5	1,760	1,760	1,784.5	1,746	3.04M
August 14, 2025	1,736	1,775	1,775	1,788	1,736	4.08M
August 13, 2025	1,745.5	1,731.5	1,731.5	1,765	1,731.5	4.34M
August 12, 2025	1,710	1,728	1,728	1,728	1,706.5	3.94M
August 11, 2025	1,717.5	1,716	1,716	1,723.5	1,696	4.8M
August 08, 2025	1,765	1,737.5	1,737.5	1,775	1,724	7.27M
August 07, 2025	1,843.5	1,765	1,765	1,845.5	1,753	2.83M
August 06, 2025	1,851.5	1,858	1,858	1,858	1,833	1.97M
August 05, 2025	1,837.5	1,838.5	1,838.5	1,851.5	1,827	2.01M
August 04, 2025	1,843	1,835.5	1,835.5	1,857	1,827	2.83M
August 01, 2025	1,799.5	1,812.5	1,812.5	1,818	1,786.5	2.51M
July 31, 2025	1,804	1,804	1,804	1,822.5	1,791.5	4.99M
July 30, 2025	1,830	1,785	1,785	1,832.5	1,746.65	6.78M
July 29, 2025	1,806.5	1,821	1,821	1,835	1,806	7.51M
July 28, 2025	1,847.5	1,805	1,805	1,848.5	1,797.5	4M
July 25, 2025	1,850	1,846.5	1,846.5	1,854	1,824	7.09M
July 24, 2025	1,859.5	1,850	1,850	1,885.5	1,847	2.25M
July 23, 2025	1,865.5	1,859	1,859	1,872.5	1,842.5	3.73M
July 22, 2025	1,889	1,859.5	1,859.5	1,903.5	1,844.5	4.88M
July 21, 2025	1,928	1,900.5	1,900.5	1,933	1,886	6.81M
July 18, 2025	1,906	1,940	1,940	1,940	1,902.5	5.5M
July 17, 2025	1,858.5	1,899	1,899	1,899	1,858.5	3.68M
July 16, 2025	1,878	1,860.5	1,860.5	1,880.5	1,856.5	3.63M
July 15, 2025	1,915	1,885.05	1,885.05	1,915.5	1,877.5	2.06M
July 14, 2025	1,905.5	1,910.5	1,910.5	1,920.05	1,890.5	4.15M
July 11, 2025	1,872.5	1,899.5	1,899.5	1,904.5	1,870	2.93M
July 10, 2025	1,879	1,877	1,877	1,900.5	1,867	3.33M
July 09, 2025	1,883.5	1,876.5	1,876.5	1,901	1,851.5	3.34M
July 08, 2025	1,877.5	1,876.5	1,876.5	1,892.5	1,870.5	4.16M
July 07, 2025	1,859	1,874.5	1,874.5	1,879.5	1,856.5	3.79M
July 04, 2025	1,871.5	1,879.5	1,879.5	1,880	1,855.95	2.05M

BAE Systems plc (BA.L) LSE