Education
About Us
Working with TipRanks
Follow Us
BAE Systems (GB:BA)
LSE:BA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1,716.00
1,736.00
1,707.50
1,724.00
1,724.00
+0.50%
7,006,895
1.07
Dec 18, 2025
1,689.50
1,715.50
1,681.00
1,715.50
1,715.50
+2.05%
6,676,934
1.02
Dec 17, 2025
1,650.00
1,696.50
1,640.85
1,681.00
1,681.00
+0.99%
5,476,388
0.82
Dec 16, 2025
1,681.50
1,687.50
1,638.00
1,664.50
1,664.50
-1.71%
4,712,338
0.71
Dec 15, 2025
1,689.00
1,703.00
1,670.00
1,693.50
1,693.50
-0.41%
5,743,653
0.87
Dec 12, 2025
1,696.00
1,705.00
1,689.00
1,700.50
1,700.50
+0.56%
4,060,992
0.61
Dec 11, 2025
1,710.50
1,717.00
1,683.75
1,691.00
1,691.00
-0.91%
6,740,165
1.02
Dec 10, 2025
1,701.50
1,716.00
1,683.50
1,706.50
1,706.50
-1.16%
4,033,016
0.61
Dec 09, 2025
1,716.50
1,741.11
1,693.50
1,726.50
1,726.50
+2.10%
4,828,421
0.72
Dec 08, 2025
1,688.50
1,712.50
1,679.00
1,691.00
1,691.00
+1.08%
5,131,290
0.77
Dec 05, 2025
1,699.00
1,699.50
1,662.00
1,673.00
1,673.00
-0.80%
4,396,114
0.66
Dec 04, 2025
1,658.50
1,690.00
1,648.00
1,686.50
1,686.50
+2.62%
12,398,310
1.90
Dec 03, 2025
1,640.00
1,644.50
1,622.00
1,643.50
1,643.50
+1.20%
14,306,860
2.26
Dec 02, 2025
1,600.00
1,636.00
1,588.00
1,624.00
1,624.00
+0.90%
21,631,119
3.58
Dec 01, 2025
1,630.00
1,632.50
1,597.50
1,609.50
1,609.50
-2.48%
6,963,303
1.17
Nov 28, 2025
1,660.50
1,661.50
1,640.75
1,650.50
1,650.50
-0.21%
6,102,560
1.03
Nov 27, 2025
1,673.50
1,673.50
1,636.50
1,654.00
1,654.00
+0.61%
10,521,930
1.82
Nov 26, 2025
1,648.00
1,653.50
1,632.50
1,644.00
1,644.00
+1.42%
13,037,300
2.31
Nov 25, 2025
1,657.00
1,664.00
1,617.00
1,621.00
1,621.00
-1.88%
12,380,140
2.26
Nov 24, 2025
1,695.00
1,709.50
1,652.00
1,652.00
1,652.00
-3.56%
14,092,080
2.65
Nov 21, 2025
1,734.00
1,743.00
1,695.00
1,713.00
1,713.00
-2.39%
9,325,552
1.77
Nov 20, 2025
1,733.00
1,785.00
1,733.00
1,755.00
1,755.00
+1.77%
3,842,532
0.73
Nov 19, 2025
1,802.00
1,803.50
1,708.50
1,724.50
1,724.50
-4.46%
6,275,189
1.21
Nov 18, 2025
1,778.00
1,826.00
1,778.00
1,805.00
1,805.00
0.00%
7,048,032
1.37
Nov 17, 2025
1,805.00
1,830.50
1,798.00
1,805.00
1,805.00
-0.11%
10,055,270
1.98
Nov 14, 2025
1,784.00
1,808.00
1,769.00
1,807.00
1,807.00
+0.03%
3,880,559
0.76
Nov 13, 2025
1,794.50
1,807.50
1,787.00
1,806.50
1,806.50
+0.81%
4,377,253
0.86
Nov 12, 2025
1,786.00
1,820.00
1,784.50
1,792.00
1,792.00
-0.39%
5,284,571
1.04
Nov 11, 2025
1,824.50
1,833.00
1,798.00
1,799.00
1,799.00
-1.26%
3,139,282
0.62
Nov 10, 2025
1,822.00
1,833.00
1,813.50
1,822.00
1,822.00
+0.83%
4,128,693
0.81
Nov 07, 2025
1,799.50
1,809.00
1,787.50
1,807.00
1,807.00
-0.22%
2,617,204
0.51
Nov 06, 2025
1,864.00
1,864.00
1,797.50
1,811.00
1,811.00
-2.03%
5,740,263
1.12
Nov 05, 2025
1,846.50
1,858.50
1,832.50
1,848.50
1,848.50
-0.08%
7,660,315
1.51
Nov 04, 2025
1,846.50
1,864.72
1,836.50
1,850.00
1,850.00
-0.72%
4,730,182
0.94
Nov 03, 2025
1,883.50
1,892.50
1,856.50
1,863.50
1,863.50
-0.40%
8,316,164
1.68
Oct 31, 2025
1,859.50
1,901.00
1,852.00
1,871.00
1,871.00
+0.56%
3,885,706
0.79
Oct 30, 2025
1,853.50
1,866.00
1,849.00
1,860.50
1,860.50
-0.48%
2,949,114
0.60
Oct 29, 2025
1,882.50
1,890.50
1,861.50
1,869.50
1,869.50
-0.69%
3,068,107
0.62
Oct 28, 2025
1,863.50
1,904.00
1,846.00
1,882.50
1,882.50
+1.02%
5,027,936
1.00
Oct 27, 2025
1,870.00
1,878.50
1,845.50
1,863.50
1,863.50
+0.11%
5,885,053
1.17
Oct 24, 2025
1,871.50
1,880.00
1,833.50
1,861.50
1,861.50
-0.53%
11,680,410
2.38
Oct 23, 2025
1,880.00
1,888.50
1,866.00
1,871.50
1,871.50
+0.75%
2,269,318
0.45
Oct 22, 2025
1,908.50
1,912.00
1,871.00
1,871.00
1,857.50
+0.75%
19,519,480
4.14
Oct 21, 2025
1,868.50
1,875.50
1,837.00
1,870.50
1,857.00
+1.19%
5,845,849
1.25
Oct 20, 2025
1,850.00
1,865.50
1,842.50
1,862.00
1,848.57
+2.40%
9,127,487
1.98
Oct 17, 2025
1,868.00
1,868.50
1,831.50
1,831.50
1,818.29
-3.31%
6,274,869
1.36
Oct 16, 2025
1,889.50
1,920.00
1,873.50
1,908.00
1,894.23
+1.10%
3,071,105
0.66
Oct 15, 2025
1,950.00
1,953.50
1,896.00
1,901.00
1,887.28
-2.03%
4,766,880
1.03
Oct 14, 2025
1,946.00
1,960.00
1,915.50
1,954.50
1,940.40
+0.88%
3,435,561
0.74
Oct 13, 2025
1,982.50
1,984.50
1,918.50
1,951.50
1,937.42
-0.85%
3,196,315
0.69
Rows: