1. Share Prices

  2. Bae Systems PLC (BA.)

1,947.50p+115.50 (+6.30%)11 Sep 2025, 19:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bae Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20251798.00p1837.00p1796.00p1832.00p6,771,246
Sep 9, 20251792.00p1796.00p1771.33p1792.50p2,922,393
Sep 8, 20251785.00p1795.50p1768.50p1795.50p2,900,537
Sep 5, 20251757.50p1787.50p1756.50p1777.00p2,338,550
Sep 4, 20251780.50p1784.00p1746.50p1761.00p2,642,806
Sep 3, 20251772.00p1779.50p1763.38p1777.50p2,833,781
Sep 2, 20251791.00p1796.50p1759.00p1767.50p2,730,454
Sep 1, 20251786.00p1813.50p1780.50p1791.00p2,335,839
Aug 29, 20251761.00p1792.00p1753.00p1757.50p3,743,618
Aug 28, 20251762.00p1772.50p1744.02p1767.00p2,562,709
Aug 27, 20251764.00p1777.50p1754.00p1766.50p2,992,444
Aug 26, 20251780.00p1782.00p1762.50p1771.50p5,837,519
Aug 22, 20251754.00p1774.50p1753.50p1764.00p2,762,991
Aug 21, 20251742.00p1768.50p1740.00p1759.50p2,734,670
Aug 20, 20251685.50p1736.50p1675.00p1727.00p5,112,819
Aug 19, 20251784.00p1792.00p1707.00p1721.00p5,731,462
Aug 18, 20251774.00p1801.50p1773.00p1790.50p4,607,151
Aug 15, 20251777.50p1784.50p1746.00p1760.00p3,618,256
Aug 14, 20251736.00p1788.00p1736.00p1775.00p4,082,477
Aug 13, 20251745.50p1765.00p1731.50p1731.50p4,337,303
Aug 12, 20251710.00p1728.00p1706.50p1728.00p3,935,497
Aug 11, 20251717.50p1723.50p1696.00p1716.00p4,802,518
Aug 8, 20251765.00p1775.00p1724.00p1737.50p7,269,694
Aug 7, 20251843.50p1845.50p1753.00p1758.50p4,362,864
Aug 6, 20251851.50p1858.00p1833.00p1858.00p1,968,601
Aug 5, 20251837.50p1851.50p1827.00p1838.50p2,011,874
Aug 4, 20251843.00p1857.00p1827.00p1835.50p2,829,752
Aug 1, 20251799.50p1818.00p1786.50p1816.50p3,888,871
Jul 31, 20251804.00p1822.50p1791.50p1804.00p5,610,154
Jul 30, 20251830.00p1832.50p1746.65p1785.00p6,795,371
Jul 29, 20251806.50p1835.00p1806.00p1821.00p7,636,268
Jul 28, 20251847.50p1848.50p1797.50p1805.00p4,003,084
Jul 25, 20251850.00p1854.00p1824.00p1846.50p7,095,895
Jul 24, 20251859.50p1885.50p1847.00p1850.00p2,251,340
Jul 23, 20251865.50p1872.50p1842.50p1859.00p3,734,949
Jul 22, 20251889.00p1903.50p1844.50p1859.50p4,884,765
Jul 21, 20251911.00p1933.00p1886.00p1900.50p6,810,399
Jul 18, 20251906.00p1940.00p1902.50p1940.00p5,558,195
Jul 17, 20251858.50p1899.00p1858.50p1899.00p3,688,415
Jul 16, 20251878.00p1880.50p1856.50p1860.50p3,633,249
Jul 15, 20251915.00p1915.50p1877.50p1882.50p3,338,824
Jul 14, 20251905.50p1920.05p1890.50p1910.50p4,152,463
Jul 11, 20251872.50p1904.50p1870.00p1899.50p2,933,396
Jul 10, 20251879.00p1900.50p1867.00p1877.00p3,329,362
Jul 9, 20251883.50p1901.00p1851.50p1876.50p3,701,006
Jul 8, 20251877.50p1892.50p1870.50p1876.50p4,166,098
Jul 7, 20251859.00p1879.50p1856.50p1874.50p3,786,879
Jul 4, 20251871.50p1880.00p1855.95p1879.50p2,056,060
Jul 3, 20251870.00p1878.00p1848.50p1876.50p3,332,800
Jul 2, 20251864.50p1872.00p1822.00p1849.50p7,924,959
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.