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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,170	2,165	2,165	2,178	2,139	8.92M
February 19, 2026	2,117	2,163	2,163	2,167	2,088	8.31M
February 18, 2026	2,075	2,110	2,110	2,158	2,075	10.95M
February 17, 2026	2,037	2,029	2,029	2,041	2,001	5.82M
February 16, 2026	1,980	2,029	2,029	2,035.27	1,976	6M
February 13, 2026	1,929.5	1,968	1,968	1,982.5	1,929.5	4.48M
February 12, 2026	1,947	1,925	1,925	1,949.5	1,914.5	3.6M
February 11, 2026	1,913	1,925.5	1,925.5	1,937.5	1,895	3.39M
February 10, 2026	1,944	1,924	1,924	1,951	1,910.5	3.83M
February 09, 2026	1,888.5	1,943.5	1,943.5	1,943.5	1,880.5	6.68M
February 06, 2026	1,846.5	1,879	1,879	1,882.39	1,838	5.62M
February 05, 2026	1,850.5	1,856.5	1,856.5	1,883	1,837.5	6.82M
February 04, 2026	1,939.5	1,874.5	1,874.5	1,953.78	1,874.5	6.08M
February 03, 2026	1,937.5	1,931.5	1,931.5	1,948.5	1,910	4.29M
February 02, 2026	1,901	1,922	1,922	1,945.5	1,900	5.19M
January 30, 2026	1,956.5	1,974	1,974	1,987	1,952.5	4.09M
January 29, 2026	1,997	1,973.5	1,973.5	2,001	1,966.5	4.15M
January 28, 2026	1,831	1,995.5	1,995.5	2,033	1,831	7.9M
January 27, 2026	1,990	2,012	2,012	2,012	1,975	4.59M
January 26, 2026	2,041	1,973	1,973	2,052	1,958	4.43M
January 23, 2026	1,984	2,027	2,027	2,032	1,978	6.12M
January 22, 2026	2,033	1,985	1,985	2,080	1,980	6.85M
January 21, 2026	2,055	2,062	2,062	2,081	2,033	8.02M
January 20, 2026	2,062	2,066	2,066	2,081	2,043	6.7M
January 19, 2026	2,114	2,086	2,086	2,159	2,080	4.57M
January 16, 2026	2,054	2,088	2,088	2,088	2,054	5.89M
January 15, 2026	2,038	2,041	2,041	2,053	2,026.53	4.19M
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

BAE Systems plc (BA.L) LSE