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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,080	2,018	2,031.48	2,087	2,014	3.79M
January 13, 2026	2,068	2,072	2,072	2,113	2,056	7.02M
January 12, 2026	2,084	2,093	2,093	2,120	2,073.04	7.05M
January 09, 2026	2,032	2,053	2,053	2,075	2,024	7.35M
January 08, 2026	2,040	2,023	2,023	2,069	2,013	9.58M
January 07, 2026	1,886	1,926	1,926	1,939.5	1,870.53	6.27M
January 06, 2026	1,855.5	1,887	1,881.5	1,896	1,841	7.82M
January 05, 2026	1,797.5	1,851	1,851	1,851	1,795.5	8.57M
January 02, 2026	1,713.5	1,754	1,754	1,763	1,711.5	4.13M
December 31, 2025	1,716	1,714	1,714	1,726.5	1,703.5	1.39M
December 30, 2025	1,694.5	1,714	1,714	1,714.5	1,694.5	2.65M
December 29, 2025	1,702.5	1,698.5	1,698.5	1,710.5	1,678	2.35M
December 24, 2025	1,714.5	1,711.5	1,711.5	1,719	1,705.5	808,719
December 23, 2025	1,715	1,710	1,710	1,727	1,686	2.58M
December 22, 2025	1,714.5	1,717.5	1,717.5	1,723	1,707	2.74M
December 19, 2025	1,716	1,724	1,724	1,736	1,707.5	7.01M
December 18, 2025	1,689.5	1,708	1,708	1,712.5	1,681	5.3M
December 17, 2025	1,650	1,681	1,681	1,696.5	1,640.85	5.5M
December 16, 2025	1,681.5	1,664.5	1,664.5	1,687.5	1,638	4.71M
December 15, 2025	1,689	1,693.5	1,693.5	1,703	1,670	5.77M
December 12, 2025	1,696	1,700.5	1,700.5	1,705	1,689.5	4.06M
December 11, 2025	1,710.5	1,691	1,691	1,717	1,683.75	6.74M
December 10, 2025	1,701.5	1,706.5	1,706.5	1,715.5	1,683.5	3.89M
December 09, 2025	1,716.5	1,726.5	1,726.5	1,741.11	1,707.5	4.53M
December 08, 2025	1,688.5	1,691	1,691	1,712.5	1,679	5.22M
December 05, 2025	1,699	1,673	1,673	1,699.5	1,662	3.67M
December 04, 2025	1,658.5	1,686.5	1,686.5	1,690	1,643.5	12.4M
December 03, 2025	1,640	1,643.5	1,643.5	1,644.5	1,622	14.3M
December 02, 2025	1,600	1,624	1,624	1,636	1,588	12.16M
December 01, 2025	1,630	1,609.5	1,609.5	1,632.5	1,597.5	6.96M
November 28, 2025	1,660.5	1,650.5	1,650.5	1,661.5	1,640.75	6.1M
November 27, 2025	1,673.5	1,654	1,654	1,673.5	1,636.5	10.47M
November 26, 2025	1,648	1,644	1,644	1,653	1,632.5	11.41M
November 25, 2025	1,657	1,621	1,621	1,663.5	1,617	12.33M
November 24, 2025	1,695	1,652	1,652	1,709	1,652	14.09M
November 21, 2025	1,734	1,713	1,713	1,741.5	1,695	6.78M
November 20, 2025	1,733	1,755	1,755	1,785	1,733	3.84M
November 19, 2025	1,802	1,724.5	1,724.5	1,803.5	1,708.5	6.27M
November 18, 2025	1,778	1,805	1,805	1,826	1,778	6.53M
November 17, 2025	1,805	1,805	1,805	1,830.5	1,798	10.06M
November 14, 2025	1,784	1,807	1,807	1,808	1,769	3.88M
November 13, 2025	1,794.5	1,806.5	1,806.5	1,807.5	1,787	4.38M
November 12, 2025	1,786	1,792	1,792	1,820	1,784.5	5.28M
November 11, 2025	1,824.5	1,799	1,799	1,833	1,798	3.14M
November 10, 2025	1,822	1,822	1,822	1,833	1,813.5	4.13M
November 07, 2025	1,799.5	1,807	1,807	1,809	1,787.5	2.57M
November 06, 2025	1,864	1,811	1,811	1,864	1,797.5	5.74M
November 05, 2025	1,846.5	1,848.5	1,848.5	1,858.5	1,832.5	7.66M
November 04, 2025	1,846.5	1,850	1,850	1,864.72	1,836.5	4.73M
November 03, 2025	1,883.5	1,863.5	1,863.5	1,892.5	1,856.5	8.32M
October 31, 2025	1,859.5	1,871	1,871	1,901	1,852	3.88M
October 30, 2025	1,853.5	1,860.5	1,860.5	1,866	1,849	2.94M
October 29, 2025	1,882.5	1,869.5	1,869.5	1,890.5	1,861.5	3.06M
October 28, 2025	1,863.5	1,882.5	1,882.5	1,904	1,846	5.03M
October 27, 2025	1,870	1,863.5	1,863.5	1,878.5	1,845.5	5.89M
October 24, 2025	1,871.5	1,861.5	1,861.5	1,880	1,833.5	4.82M
October 23, 2025	1,880	1,871.5	1,871.5	1,888	1,866	2.27M
October 22, 2025	1,908.5	1,871	1,871	1,912	1,871	9.86M
October 21, 2025	1,868.5	1,870.5	1,870.5	1,875.5	1,837	5.85M
October 20, 2025	1,850	1,862	1,862	1,865.5	1,842.5	9.13M

BAE Systems plc (BA.L) LSE