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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	1,868	1,831.5	1,831.5	1,868.5	1,831.5	6.27M
October 16, 2025	1,889.5	1,908	1,908	1,919.5	1,873.5	2.98M
October 15, 2025	1,950	1,901	1,901	1,953.5	1,896	4.76M
October 14, 2025	1,946	1,950	1,950	1,960	1,915.5	2.33M
October 13, 2025	1,982.5	1,951.5	1,951.5	1,984.5	1,918.5	3.2M
October 10, 2025	2,010	1,982.5	1,982.5	2,013	1,960	3.56M
October 09, 2025	2,027	2,015	2,015	2,028.24	2,000	3.25M
October 08, 2025	2,000	2,034	2,034	2,038	1,994.27	1.39M
October 07, 2025	2,013	1,992.5	1,992.5	2,014	1,979.5	3.54M
October 06, 2025	2,050	2,016	2,016	2,056.66	2,008.62	2.64M
October 03, 2025	2,060	2,055	2,055	2,072	2,053	2.38M
October 02, 2025	2,044	2,060	2,060	2,071	2,035	3.17M
October 01, 2025	2,070	2,037	2,037	2,073	2,021	4.53M
September 30, 2025	2,045	2,059	2,059	2,060	2,021	5.69M
September 29, 2025	2,041	2,046	2,046	2,069	2,025	5.3M
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

BAE Systems plc (BA.L) LSE