BAE Systems plc (BA.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2202.00 | 2249.00 | 2201.00 | 2220.00 | +0.91% | 4,398,786 |
| 2026-08-06 | 2172.00 | 2216.00 | 2160.00 | 2200.00 | +2.04% | 6,151,764 |
| 2026-08-05 | 2203.00 | 2220.00 | 2156.00 | 2156.00 | -1.28% | 9,572,270 |
| 2026-08-04 | 2164.00 | 2209.00 | 2163.00 | 2184.00 | +1.91% | 4,845,846 |
| 2026-08-03 | 2133.00 | 2147.00 | 2097.00 | 2143.00 | +2.34% | 9,839,004 |
| 2026-07-31 | 2062.00 | 2136.00 | 2050.00 | 2094.00 | +2.15% | 6,146,823 |
| 2026-07-30 | 2050.00 | 2071.00 | 1991.00 | 2050.00 | +1.49% | 5,413,852 |
| 2026-07-29 | 1990.00 | 2049.36 | 1983.00 | 2020.00 | -0.25% | 4,389,568 |
| 2026-07-28 | 2018.00 | 2053.00 | 2013.00 | 2025.00 | +1.25% | 9,243,990 |
| 2026-07-27 | 1982.00 | 2010.00 | 1952.00 | 2000.00 | +1.47% | 11,611,780 |
| 2026-07-24 | 1955.00 | 1974.50 | 1947.50 | 1971.00 | +0.31% | 2,203,367 |
| 2026-07-23 | 1924.50 | 1996.00 | 1914.50 | 1965.00 | +2.13% | 10,533,447 |
| 2026-07-22 | 1903.50 | 1939.50 | 1899.00 | 1924.00 | +0.79% | 3,682,236 |
| 2026-07-21 | 1889.50 | 1944.00 | 1688.00 | 1909.00 | +1.81% | 6,251,372 |
| 2026-07-20 | 1878.50 | 1904.50 | 1872.00 | 1875.00 | -0.27% | 5,027,670 |
| 2026-07-17 | 1818.00 | 1890.50 | 1817.00 | 1880.00 | +2.51% | 5,580,050 |
| 2026-07-16 | 1796.50 | 1834.00 | 1780.50 | 1834.00 | +1.16% | 3,539,799 |
| 2026-07-15 | 1832.00 | 1841.00 | 1670.00 | 1813.00 | -2.16% | 5,365,984 |
| 2026-07-14 | 1858.50 | 1865.50 | 1814.50 | 1853.00 | +0.27% | 3,503,236 |
| 2026-07-13 | 1853.00 | 1864.25 | 1841.10 | 1848.00 | -0.16% | 10,148,558 |
| 2026-07-10 | 1848.00 | 1855.00 | 1564.00 | 1851.00 | +0.65% | 3,446,782 |
| 2026-07-09 | 1918.00 | 1936.00 | 1839.00 | 1839.00 | -4.50% | 5,574,351 |
| 2026-07-08 | 1962.50 | 1982.00 | 1912.50 | 1925.72 | -2.30% | 4,888,983 |
| 2026-07-07 | 2018.00 | 2047.00 | 1968.85 | 1971.00 | -2.67% | 9,662,360 |
| 2026-07-06 | 1990.00 | 2037.00 | 1985.50 | 2025.00 | +2.20% | 7,250,526 |
| 2026-07-03 | 1998.50 | 2002.00 | 1959.00 | 1981.50 | -0.05% | 3,206,450 |
| 2026-07-02 | 1874.00 | 2006.00 | 1870.00 | 1982.50 | +5.45% | 7,433,808 |
| 2026-07-01 | 1849.00 | 1896.50 | 1842.00 | 1880.00 | +1.95% | 5,734,597 |
| 2026-06-30 | 1810.50 | 1847.00 | 1804.53 | 1844.00 | +1.99% | 7,396,136 |
| 2026-06-29 | 1793.50 | 1810.50 | 1773.00 | 1808.00 | +0.00% | 5,131,938 |
| 2026-06-26 | 1791.50 | 1808.50 | 1758.00 | 1808.00 | +0.89% | 6,437,201 |
| 2026-06-25 | 1820.50 | 1824.50 | 1737.00 | 1792.00 | -1.78% | 15,995,829 |
| 2026-06-24 | 1837.50 | 1840.50 | 1552.00 | 1824.50 | -0.03% | 7,350,852 |
| 2026-06-23 | 1811.00 | 2031.00 | 1802.50 | 1825.00 | +0.77% | 5,894,315 |
| 2026-06-22 | 1819.00 | 1840.00 | 1783.00 | 1811.00 | -1.92% | 9,133,098 |
| 2026-06-19 | 1855.00 | 1868.50 | 1841.00 | 1846.50 | +0.35% | 17,425,586 |
| 2026-06-18 | 1854.00 | 1868.00 | 1680.00 | 1840.00 | -1.34% | 9,395,465 |
| 2026-06-17 | 1872.00 | 2139.00 | 1581.00 | 1865.00 | +0.24% | 4,720,953 |
| 2026-06-16 | 1838.00 | 1878.00 | 1831.50 | 1860.50 | +2.20% | 5,998,251 |
| 2026-06-15 | 1918.50 | 1922.00 | 1529.00 | 1820.50 | -4.74% | 14,501,352 |
| 2026-06-12 | 1958.50 | 1962.50 | 1884.00 | 1911.00 | -1.62% | 6,628,210 |
| 2026-06-11 | 1938.00 | 1977.50 | 1928.45 | 1942.50 | +0.13% | 8,458,952 |
| 2026-06-10 | 1941.50 | 1965.00 | 1921.50 | 1940.00 | +0.34% | 3,394,251 |
| 2026-06-09 | 1952.50 | 2125.00 | 1926.00 | 1933.50 | -1.02% | 4,534,213 |
| 2026-06-08 | 1907.50 | 1966.50 | 1900.00 | 1953.50 | +1.19% | 4,109,978 |
| 2026-06-05 | 1924.00 | 1953.50 | 1921.43 | 1930.50 | +0.76% | 3,354,260 |
| 2026-06-04 | 1900.00 | 1923.50 | 1883.50 | 1916.00 | +0.84% | 4,408,025 |
| 2026-06-03 | 1894.00 | 1921.00 | 1888.00 | 1900.00 | -0.45% | 3,882,646 |
| 2026-06-02 | 1933.00 | 1944.00 | 1893.50 | 1908.50 | -0.65% | 3,164,535 |
| 2026-06-01 | 2012.00 | 2020.00 | 1911.50 | 1921.00 | -5.04% | 4,980,862 |
| 2026-05-29 | 2029.00 | 2046.00 | 2018.98 | 2023.00 | +0.20% | 11,576,220 |
| 2026-05-28 | 1964.50 | 2027.00 | 1964.50 | 2019.00 | +2.72% | 6,999,486 |
| 2026-05-27 | 1976.00 | 1992.50 | 1955.50 | 1965.50 | -1.23% | 6,071,515 |
| 2026-05-26 | 1984.50 | 2018.71 | 1595.00 | 1990.00 | -0.18% | 3,914,591 |
| 2026-05-22 | 1961.00 | 1995.50 | 1945.50 | 1993.50 | +2.07% | 4,445,559 |
| 2026-05-21 | 1930.00 | 1961.00 | 1917.70 | 1953.00 | +1.40% | 4,027,263 |
| 2026-05-20 | 1900.00 | 1930.50 | 1655.00 | 1926.00 | +1.26% | 4,327,631 |
| 2026-05-19 | 1885.00 | 1942.50 | 1883.00 | 1902.00 | +1.14% | 5,075,175 |
| 2026-05-18 | 1845.00 | 1890.50 | 1837.00 | 1880.50 | +1.62% | 5,822,600 |
| 2026-05-15 | 1928.00 | 1932.00 | 1846.50 | 1850.50 | -3.77% | 8,247,902 |
| 2026-05-14 | 1932.00 | 1944.50 | 1678.00 | 1923.00 | -0.29% | 4,033,118 |
| 2026-05-13 | 1951.50 | 1956.00 | 1881.50 | 1928.50 | +0.13% | 4,737,602 |
| 2026-05-12 | 1900.00 | 1935.50 | 1894.00 | 1926.00 | +0.13% | 6,996,677 |
| 2026-05-11 | 1942.50 | 1958.00 | 1883.50 | 1923.50 | -0.58% | 6,072,347 |
| 2026-05-08 | 1999.60 | 2002.50 | 1932.80 | 1934.80 | -3.31% | 6,305,373 |
| 2026-05-07 | 2084.00 | 2084.00 | 1961.50 | 2001.00 | -4.24% | 7,266,783 |
| 2026-05-06 | 2094.50 | 2119.00 | 2063.00 | 2089.50 | +0.60% | 6,184,970 |
| 2026-05-05 | 2034.50 | 2088.00 | 2024.00 | 2077.00 | +2.09% | 4,298,412 |
| 2026-05-01 | 2020.00 | 2036.50 | 2012.90 | 2034.50 | -0.39% | 2,195,439 |
| 2026-04-30 | 2000.00 | 2049.00 | 1987.20 | 2042.50 | +2.07% | 17,131,086 |
| 2026-04-29 | 2046.00 | 2052.21 | 1992.00 | 2001.00 | -2.22% | 7,246,088 |
| 2026-04-28 | 2046.50 | 2058.00 | 2027.00 | 2046.50 | +0.52% | 3,586,902 |
| 2026-04-27 | 2017.50 | 2050.00 | 2014.60 | 2036.00 | +0.77% | 3,643,561 |
| 2026-04-24 | 2070.50 | 2072.50 | 2011.00 | 2020.50 | -2.86% | 11,354,195 |
| 2026-04-23 | 2053.00 | 2093.00 | 2045.00 | 2080.00 | -1.56% | 5,998,658 |
| 2026-04-22 | 2155.00 | 2165.50 | 2113.00 | 2113.00 | -1.49% | 4,034,303 |
| 2026-04-21 | 2239.50 | 2245.50 | 2138.00 | 2145.00 | -4.22% | 7,265,473 |
| 2026-04-20 | 2247.00 | 2251.00 | 2224.50 | 2239.50 | -0.71% | 3,869,969 |
| 2026-04-17 | 2227.50 | 2301.00 | 2215.50 | 2255.50 | +1.76% | 24,647,704 |
| 2026-04-16 | 2255.50 | 2260.15 | 2210.00 | 2216.50 | -1.55% | 2,793,985 |
| 2026-04-15 | 2235.50 | 2264.00 | 2219.50 | 2251.50 | +0.90% | 3,251,141 |
| 2026-04-14 | 2238.50 | 2239.50 | 2203.00 | 2231.50 | -0.62% | 4,786,075 |
| 2026-04-13 | 2197.00 | 2257.50 | 2187.00 | 2245.50 | +2.35% | 3,982,995 |
| 2026-04-10 | 2259.50 | 2283.50 | 2176.50 | 2194.00 | -3.31% | 10,387,116 |
| 2026-04-09 | 2299.00 | 2304.00 | 2258.00 | 2269.00 | -0.85% | 3,809,243 |
| 2026-04-08 | 2300.00 | 2305.00 | 2250.50 | 2288.50 | +1.35% | 8,390,931 |
| 2026-04-07 | 2296.00 | 2296.00 | 2249.00 | 2258.00 | -1.35% | 3,898,607 |
| 2026-04-02 | 2275.00 | 2303.00 | 2261.00 | 2289.00 | -0.26% | 9,517,435 |
| 2026-04-01 | 2228.00 | 2307.00 | 2205.00 | 2295.00 | +4.32% | 9,098,775 |
| 2026-03-31 | 2109.00 | 2200.00 | 2108.00 | 2200.00 | +3.19% | 7,880,738 |
| 2026-03-30 | 2045.00 | 2140.00 | 2034.00 | 2132.00 | +3.14% | 9,788,621 |
| 2026-03-27 | 2093.00 | 2098.00 | 2050.00 | 2067.00 | -1.24% | 4,860,165 |
| 2026-03-26 | 2137.00 | 2150.00 | 2093.00 | 2093.00 | -2.74% | 9,079,346 |
| 2026-03-25 | 2155.00 | 2169.00 | 2131.00 | 2152.00 | +1.18% | 5,128,761 |
| 2026-03-24 | 2124.00 | 2133.00 | 2083.00 | 2127.00 | -0.61% | 10,634,922 |
| 2026-03-23 | 2185.00 | 2211.00 | 2140.00 | 2140.00 | -4.89% | 12,770,146 |
| 2026-03-20 | 2302.00 | 2303.63 | 2236.00 | 2250.00 | -2.51% | 12,380,525 |
| 2026-03-19 | 2337.00 | 2343.00 | 2262.00 | 2308.00 | -0.94% | 6,845,489 |
| 2026-03-18 | 2328.00 | 2360.00 | 2309.84 | 2330.00 | -0.04% | 7,840,807 |
| 2026-03-17 | 2304.00 | 2347.00 | 2286.00 | 2331.00 | +0.39% | 6,017,651 |
| 2026-03-16 | 2314.00 | 2332.00 | 2296.00 | 2322.00 | +0.65% | 10,508,880 |
| 2026-03-13 | 2295.00 | 2318.00 | 2272.00 | 2307.00 | +0.39% | 7,511,957 |
| 2026-03-12 | 2247.00 | 2314.00 | 2245.00 | 2298.00 | +3.14% | 7,903,687 |
| 2026-03-11 | 2244.00 | 2244.70 | 2179.00 | 2228.00 | -0.93% | 5,622,357 |
| 2026-03-10 | 2259.00 | 2264.00 | 2202.00 | 2249.00 | -0.44% | 6,609,025 |
| 2026-03-09 | 2195.00 | 2268.00 | 2177.00 | 2259.00 | +2.03% | 6,502,748 |
| 2026-03-06 | 2166.00 | 2226.00 | 2161.23 | 2214.00 | +2.98% | 5,302,163 |
| 2026-03-05 | 2292.00 | 2294.00 | 2141.00 | 2150.00 | -5.24% | 12,297,511 |
| 2026-03-04 | 2195.00 | 2283.00 | 2193.00 | 2269.00 | +2.21% | 6,973,867 |
| 2026-03-03 | 2250.00 | 2255.00 | 2183.00 | 2220.00 | -0.94% | 7,998,380 |
| 2026-03-02 | 2239.00 | 2254.04 | 2188.00 | 2241.00 | +6.11% | 14,930,782 |
| 2026-02-27 | 2130.00 | 2144.00 | 2110.06 | 2112.00 | -0.28% | 15,348,599 |
| 2026-02-26 | 2109.00 | 2132.00 | 2091.00 | 2118.00 | +0.57% | 3,790,895 |
| 2026-02-25 | 2149.00 | 2149.00 | 2102.00 | 2106.00 | -1.63% | 5,239,075 |
| 2026-02-24 | 2136.00 | 2152.00 | 2104.00 | 2141.00 | +0.19% | 8,996,573 |
| 2026-02-23 | 2145.00 | 2150.00 | 2119.00 | 2137.00 | -1.29% | 4,392,669 |
| 2026-02-20 | 2170.00 | 2178.00 | 2139.00 | 2165.00 | +0.09% | 8,953,116 |
| 2026-02-19 | 2117.00 | 2167.00 | 2088.00 | 2163.00 | +2.51% | 11,527,735 |
| 2026-02-18 | 2075.00 | 2158.00 | 2075.00 | 2110.00 | +3.99% | 11,423,746 |
| 2026-02-17 | 2037.00 | 2041.00 | 2001.00 | 2029.00 | +0.00% | 5,886,053 |
| 2026-02-16 | 1980.00 | 2035.27 | 1976.00 | 2029.00 | +3.10% | 6,001,732 |
| 2026-02-13 | 1929.50 | 1982.50 | 1929.50 | 1968.00 | +2.23% | 4,521,346 |
| 2026-02-12 | 1947.00 | 1950.00 | 1914.50 | 1925.00 | -0.03% | 3,606,857 |
| 2026-02-11 | 1913.00 | 1937.50 | 1895.00 | 1925.50 | +0.08% | 3,501,990 |
| 2026-02-10 | 1944.00 | 1951.00 | 1910.50 | 1924.00 | -1.00% | 3,832,703 |
| 2026-02-09 | 1888.50 | 1943.50 | 1880.50 | 1943.50 | +3.43% | 6,679,067 |
| 2026-02-06 | 1846.50 | 1882.50 | 1838.00 | 1879.00 | +1.21% | 5,617,887 |
| 2026-02-05 | 1850.50 | 1883.00 | 1837.50 | 1856.50 | -0.96% | 6,834,089 |
| 2026-02-04 | 1939.50 | 1954.00 | 1874.50 | 1874.50 | -2.95% | 6,047,004 |
| 2026-02-03 | 1937.50 | 1948.50 | 1910.00 | 1931.50 | +0.49% | 4,297,168 |
| 2026-02-02 | 1901.00 | 1945.50 | 1900.00 | 1922.00 | -2.63% | 5,186,258 |
| 2026-01-30 | 1956.50 | 1987.00 | 1952.50 | 1974.00 | +0.03% | 4,122,995 |
| 2026-01-29 | 1997.00 | 2001.00 | 1966.50 | 1973.50 | -1.10% | 8,233,458 |
| 2026-01-28 | 2033.00 | 2033.00 | 1831.00 | 1995.50 | -0.82% | 8,277,212 |
| 2026-01-27 | 1990.00 | 2012.00 | 1975.00 | 2012.00 | +1.98% | 4,595,040 |
| 2026-01-26 | 2041.00 | 2052.00 | 1958.00 | 1973.00 | -2.66% | 4,426,047 |
| 2026-01-23 | 1984.00 | 2032.00 | 1978.00 | 2027.00 | +2.12% | 6,123,078 |
| 2026-01-22 | 2033.00 | 2080.00 | 1980.00 | 1985.00 | -3.73% | 6,900,408 |
| 2026-01-21 | 2055.00 | 2081.00 | 2033.00 | 2062.00 | -0.19% | 8,028,856 |
| 2026-01-20 | 2062.00 | 2081.00 | 2043.00 | 2066.00 | -0.96% | 25,666,108 |
| 2026-01-19 | 2114.00 | 2159.00 | 2080.00 | 2086.00 | -0.10% | 4,779,996 |
| 2026-01-16 | 2054.00 | 2088.00 | 2054.00 | 2088.00 | +2.30% | 5,893,573 |
| 2026-01-15 | 2038.00 | 2053.00 | 2026.53 | 2041.00 | +0.15% | 4,195,256 |
| 2026-01-14 | 2080.00 | 2087.00 | 2014.00 | 2038.00 | -1.64% | 8,908,760 |
| 2026-01-13 | 2068.00 | 2113.00 | 2056.00 | 2072.00 | -1.00% | 7,175,741 |
| 2026-01-12 | 2084.00 | 2120.00 | 2073.04 | 2093.00 | +1.95% | 7,049,661 |
| 2026-01-09 | 2032.00 | 2075.00 | 2024.00 | 2053.00 | +1.48% | 7,354,407 |
| 2026-01-08 | 2040.00 | 2069.00 | 2013.00 | 2023.00 | +5.04% | 9,610,935 |
| 2026-01-07 | 1886.00 | 1939.50 | 1870.53 | 1926.00 | +2.37% | 6,274,123 |
| 2026-01-06 | 1855.50 | 1896.00 | 1841.00 | 1881.50 | +1.65% | 7,824,437 |
| 2026-01-05 | 1797.50 | 1851.00 | 1795.50 | 1851.00 | +5.53% | 8,567,834 |
| 2026-01-02 | 1713.50 | 1763.00 | 1711.50 | 1754.00 | +2.33% | 4,705,020 |
| 2025-12-31 | 1716.00 | 1727.00 | 1703.50 | 1714.00 | +0.00% | 1,390,209 |
| 2025-12-30 | 1694.50 | 1714.50 | 1694.50 | 1714.00 | +0.91% | 7,961,843 |
| 2025-12-29 | 1702.50 | 1711.00 | 1678.00 | 1698.50 | -0.76% | 2,351,149 |
| 2025-12-24 | 1714.50 | 1719.50 | 1705.00 | 1711.50 | +0.09% | 808,873 |
| 2025-12-23 | 1715.00 | 1728.50 | 1686.00 | 1710.00 | -0.44% | 2,660,364 |
| 2025-12-22 | 1714.50 | 1723.00 | 1707.00 | 1717.50 | -0.38% | 2,608,281 |
| 2025-12-19 | 1716.00 | 1736.00 | 1707.50 | 1724.00 | +0.50% | 7,006,894 |
| 2025-12-18 | 1689.50 | 1715.50 | 1681.00 | 1715.50 | +2.05% | 6,676,934 |
| 2025-12-17 | 1650.00 | 1696.50 | 1640.84 | 1681.00 | +0.99% | 5,476,387 |
| 2025-12-16 | 1681.50 | 1687.50 | 1638.00 | 1664.50 | -1.71% | 4,712,338 |
| 2025-12-15 | 1689.00 | 1703.00 | 1670.00 | 1693.50 | -0.41% | 5,743,653 |
| 2025-12-12 | 1696.00 | 1705.00 | 1689.00 | 1700.50 | +0.56% | 4,060,992 |
| 2025-12-11 | 1710.50 | 1717.00 | 1683.75 | 1691.00 | -0.91% | 6,740,165 |
| 2025-12-10 | 1701.50 | 1716.00 | 1683.50 | 1706.50 | -1.16% | 4,033,015 |
| 2025-12-09 | 1716.50 | 1741.10 | 1693.50 | 1726.50 | +2.10% | 4,828,421 |
| 2025-12-08 | 1688.50 | 1712.50 | 1679.00 | 1691.00 | +1.08% | 5,131,289 |
| 2025-12-05 | 1699.00 | 1699.50 | 1662.00 | 1673.00 | -0.80% | 4,396,113 |
| 2025-12-04 | 1658.50 | 1690.00 | 1648.00 | 1686.50 | +2.62% | 12,398,310 |
| 2025-12-03 | 1640.00 | 1644.50 | 1622.00 | 1643.50 | +1.20% | 14,306,865 |
| 2025-12-02 | 1600.00 | 1636.00 | 1588.00 | 1624.00 | +0.90% | 21,631,121 |
| 2025-12-01 | 1630.00 | 1632.50 | 1597.50 | 1609.50 | -2.48% | 6,963,303 |
| 2025-11-28 | 1660.50 | 1661.50 | 1640.74 | 1650.50 | -0.21% | 6,102,560 |
| 2025-11-27 | 1673.50 | 1673.50 | 1636.50 | 1654.00 | +0.61% | 10,521,938 |
| 2025-11-26 | 1648.00 | 1653.50 | 1632.50 | 1644.00 | +1.42% | 13,037,300 |
| 2025-11-25 | 1657.00 | 1664.00 | 1617.00 | 1621.00 | -1.88% | 12,380,143 |
| 2025-11-24 | 1695.00 | 1709.50 | 1652.00 | 1652.00 | -3.56% | 14,092,085 |
| 2025-11-21 | 1734.00 | 1743.00 | 1695.00 | 1713.00 | -2.39% | 9,325,552 |
| 2025-11-20 | 1733.00 | 1785.00 | 1733.00 | 1755.00 | +1.77% | 3,842,531 |
| 2025-11-19 | 1802.00 | 1803.50 | 1708.50 | 1724.50 | -4.46% | 6,275,188 |
| 2025-11-18 | 1778.00 | 1826.00 | 1778.00 | 1805.00 | +0.00% | 7,048,032 |
| 2025-11-17 | 1805.00 | 1830.50 | 1798.00 | 1805.00 | -0.11% | 10,055,271 |
| 2025-11-14 | 1784.00 | 1808.00 | 1769.00 | 1807.00 | +0.03% | 3,880,559 |
| 2025-11-13 | 1794.50 | 1807.50 | 1787.00 | 1806.50 | +0.81% | 4,377,252 |
| 2025-11-12 | 1786.00 | 1820.00 | 1784.50 | 1792.00 | -0.39% | 5,284,571 |
| 2025-11-11 | 1824.50 | 1833.00 | 1798.00 | 1799.00 | -1.26% | 3,139,282 |
| 2025-11-10 | 1822.00 | 1833.00 | 1813.50 | 1822.00 | +0.83% | 4,128,693 |
| 2025-11-07 | 1799.50 | 1809.00 | 1787.50 | 1807.00 | -0.22% | 2,617,203 |
| 2025-11-06 | 1864.00 | 1864.00 | 1797.50 | 1811.00 | -2.03% | 5,740,263 |
| 2025-11-05 | 1846.50 | 1858.50 | 1832.50 | 1848.50 | -0.08% | 7,660,314 |
| 2025-11-04 | 1846.50 | 1864.72 | 1836.50 | 1850.00 | -0.72% | 4,730,181 |
| 2025-11-03 | 1883.50 | 1892.50 | 1856.50 | 1863.50 | -0.40% | 8,316,163 |
| 2025-10-31 | 1859.50 | 1901.00 | 1852.00 | 1871.00 | +0.56% | 3,885,705 |
| 2025-10-30 | 1853.50 | 1866.00 | 1849.00 | 1860.50 | -0.48% | 2,949,114 |
| 2025-10-29 | 1882.50 | 1890.50 | 1861.50 | 1869.50 | -0.69% | 3,068,106 |
| 2025-10-28 | 1863.50 | 1904.00 | 1846.00 | 1882.50 | +1.02% | 5,027,935 |
| 2025-10-27 | 1870.00 | 1878.50 | 1845.50 | 1863.50 | +0.11% | 5,885,053 |
| 2025-10-24 | 1871.50 | 1880.00 | 1833.50 | 1861.50 | -0.53% | 11,680,415 |
| 2025-10-23 | 1880.00 | 1888.50 | 1866.00 | 1871.50 | +0.03% | 2,269,317 |
| 2025-10-22 | 1908.50 | 1912.00 | 1871.00 | 1871.00 | +0.03% | 19,519,488 |
| 2025-10-21 | 1868.50 | 1875.50 | 1837.00 | 1870.50 | +0.46% | 5,845,849 |
| 2025-10-20 | 1850.00 | 1865.50 | 1842.50 | 1862.00 | +1.67% | 9,127,486 |
| 2025-10-17 | 1868.00 | 1868.50 | 1831.50 | 1831.50 | -4.01% | 6,274,868 |
| 2025-10-16 | 1889.50 | 1920.00 | 1873.50 | 1908.00 | +0.37% | 3,071,104 |
| 2025-10-15 | 1950.00 | 1953.50 | 1896.00 | 1901.00 | -2.74% | 4,766,879 |
| 2025-10-14 | 1946.00 | 1960.00 | 1915.50 | 1954.50 | +0.15% | 3,435,560 |
| 2025-10-13 | 1982.50 | 1984.50 | 1918.50 | 1951.50 | -1.56% | 3,196,314 |
| 2025-10-10 | 2010.00 | 2014.00 | 1960.00 | 1982.50 | -1.61% | 3,579,140 |
| 2025-10-09 | 2027.00 | 2029.00 | 2000.00 | 2015.00 | -0.69% | 3,245,209 |
| 2025-10-08 | 2000.00 | 2038.00 | 1994.27 | 2029.00 | +1.83% | 2,797,903 |
| 2025-10-07 | 2013.00 | 2014.00 | 1979.50 | 1992.50 | -1.17% | 3,966,809 |
| 2025-10-06 | 2050.00 | 2056.66 | 2008.62 | 2016.00 | -1.90% | 2,649,469 |
| 2025-10-03 | 2060.00 | 2072.00 | 2052.00 | 2055.00 | -0.24% | 2,386,507 |
| 2025-10-02 | 2044.00 | 2071.00 | 2035.00 | 2060.00 | +1.13% | 3,170,609 |
| 2025-10-01 | 2070.00 | 2073.00 | 2021.00 | 2037.00 | -1.07% | 8,994,561 |
| 2025-09-30 | 2045.00 | 2060.00 | 2021.00 | 2059.00 | +0.64% | 5,687,578 |
| 2025-09-29 | 2041.00 | 2069.00 | 2025.00 | 2046.00 | +1.69% | 5,307,469 |
| 2025-09-26 | 1997.00 | 2033.00 | 1997.00 | 2012.00 | +0.68% | 8,769,374 |
| 2025-09-25 | 1993.50 | 2016.00 | 1978.00 | 1998.50 | +0.25% | 5,198,494 |
| 2025-09-24 | 1988.50 | 1994.50 | 1951.00 | 1993.50 | +2.18% | 13,320,487 |
| 2025-09-23 | 1989.00 | 1989.00 | 1939.00 | 1951.00 | -0.84% | 4,324,029 |
| 2025-09-22 | 1956.00 | 1974.00 | 1949.00 | 1967.50 | +0.82% | 7,741,081 |
| 2025-09-19 | 1960.00 | 1979.00 | 1944.50 | 1951.50 | +0.08% | 11,539,835 |
| 2025-09-18 | 1964.50 | 1976.50 | 1941.00 | 1950.00 | -0.28% | 4,117,164 |
| 2025-09-17 | 2006.00 | 2016.00 | 1946.50 | 1955.50 | -2.05% | 3,290,341 |
| 2025-09-16 | 2010.00 | 2034.00 | 1993.50 | 1996.50 | -0.97% | 5,603,650 |
| 2025-09-15 | 1984.00 | 2016.00 | 1978.00 | 2016.00 | +1.77% | 5,303,155 |
| 2025-09-12 | 1953.50 | 1986.00 | 1948.74 | 1981.00 | +1.72% | 4,609,778 |
| 2025-09-11 | 1855.00 | 1947.50 | 1847.50 | 1947.50 | +6.30% | 7,898,089 |
| 2025-09-10 | 1798.00 | 1837.00 | 1796.00 | 1832.00 | +2.20% | 6,771,246 |
| 2025-09-09 | 1792.00 | 1796.00 | 1771.33 | 1792.50 | -0.17% | 2,922,393 |
| 2025-09-08 | 1785.00 | 1795.50 | 1768.50 | 1795.50 | +1.04% | 2,900,537 |
| 2025-09-05 | 1757.50 | 1787.50 | 1756.50 | 1777.00 | +0.91% | 2,338,550 |
| 2025-09-04 | 1780.50 | 1784.00 | 1746.50 | 1761.00 | -0.93% | 2,642,806 |
| 2025-09-03 | 1772.00 | 1779.50 | 1763.38 | 1777.50 | +0.57% | 2,833,781 |
| 2025-09-02 | 1791.00 | 1796.50 | 1759.00 | 1767.50 | -1.31% | 2,730,454 |
| 2025-09-01 | 1786.00 | 1813.50 | 1780.50 | 1791.00 | +1.91% | 2,335,839 |
| 2025-08-29 | 1761.00 | 1792.00 | 1753.00 | 1757.50 | -0.54% | 3,743,618 |
| 2025-08-28 | 1762.00 | 1772.50 | 1744.02 | 1767.00 | +0.03% | 2,562,709 |
| 2025-08-27 | 1764.00 | 1777.50 | 1754.00 | 1766.50 | -0.28% | 2,992,444 |
| 2025-08-26 | 1780.00 | 1782.00 | 1762.50 | 1771.50 | +0.43% | 5,837,519 |
| 2025-08-22 | 1754.00 | 1774.50 | 1753.50 | 1764.00 | +0.26% | 2,762,991 |
| 2025-08-21 | 1742.00 | 1768.50 | 1740.00 | 1759.50 | +1.88% | 2,734,670 |
| 2025-08-20 | 1685.50 | 1736.50 | 1675.00 | 1727.00 | +0.35% | 5,112,819 |
| 2025-08-19 | 1784.00 | 1792.00 | 1707.00 | 1721.00 | -3.88% | 5,731,462 |
| 2025-08-18 | 1774.00 | 1801.50 | 1773.00 | 1790.50 | +1.73% | 4,607,151 |
| 2025-08-15 | 1777.50 | 1784.50 | 1746.00 | 1760.00 | -0.85% | 3,618,256 |
| 2025-08-14 | 1736.00 | 1788.00 | 1736.00 | 1775.00 | +2.51% | 4,082,477 |
| 2025-08-13 | 1745.50 | 1765.00 | 1731.50 | 1731.50 | +0.20% | 4,337,303 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.87%). Worst month: Nov (-5.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BAE Systems plc's (BA.L) latest close?
2220.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is BA.L's 52-week high and low?
2360.00 high and 1529.00 low over the trailing 52 weeks, as of 2026-08-07.
What is BAE Systems plc's strongest and weakest month historically?
Historically, BA.L's strongest calendar month has been Feb (average +8.87%) and its weakest Nov (average -5.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 972 daily bars in the Closelook data lake.