OTC:BAESY | Historical Stock Price | BAE SYSTEMS PLC /FI/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-23 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.92$21.03$40.48$77.92$149.98$288.702003-10-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$27.15$52.31110,200
2020-12-30$27.10$52.2254,500
2020-12-29$27.53$53.04107,300
2020-12-28$27.53$53.04100,800
2020-12-24$27.55$53.0837,800
2020-12-23$27.30$52.6086,800
2020-12-22$26.77$51.58112,400
2020-12-21$26.99$52.00140,300
2020-12-18$27.13$52.2787,800
2020-12-17$27.30$52.60165,900
2020-12-16$27.47$52.93120,100
2020-12-15$27.36$52.7299,400
2020-12-14$27.15$52.31143,700
2020-12-11$27.03$52.08162,400
2020-12-10$27.47$52.93138,000
2020-12-09$27.90$53.7684,700
2020-12-08$27.76$53.49123,700
2020-12-07$28.10$54.14230,800
2020-12-04$28.64$55.18160,400
2020-12-03$28.92$55.72158,900
2020-12-02$27.96$53.8743,900
2020-12-01$27.75$53.47142,300
2020-11-30$27.25$52.50279,800
2020-11-27$27.38$52.7690,000
2020-11-25$27.98$53.9190,000
2020-11-24$28.63$55.1677,500
2020-11-23$28.40$54.7296,800
2020-11-20$28.10$54.1482,300
2020-11-19$27.32$52.64330,200
2020-11-18$26.60$51.25198,900
2020-11-17$26.68$51.41883,300
2020-11-16$26.10$50.29628,800
2020-11-13$25.22$48.59114,700
2020-11-12$24.95$48.07491,100
2020-11-11$25.27$48.69949,200
2020-11-10$24.71$47.61406,000
2020-11-09$23.67$45.61720,700
2020-11-06$22.98$44.281,468,700
2020-11-05$23.83$45.92849,300
2020-11-04$23.07$44.45201,100
2020-11-03$23.07$44.45253,200
2020-11-02$21.54$41.50210,000
2020-10-30$20.88$40.23190,900
2020-10-29$21.46$41.35411,900
2020-10-28$21.56$41.54168,300
2020-10-27$22.68$43.70133,000
2020-10-26$23.65$45.57181,500
2020-10-23$24.25$46.72313,600
2020-10-22$23.51$45.30142,400
2020-10-21$24.68$46.6280,000
2020-10-20$24.93$47.09110,800
2020-10-19$24.94$47.11116,700
2020-10-16$25.05$47.3293,400
2020-10-15$24.82$46.88109,200
2020-10-14$24.95$47.1392,200
2020-10-13$25.22$47.64138,600
2020-10-12$25.91$48.9458,700
2020-10-09$26.17$49.4375,500
2020-10-08$25.68$48.5140,200
2020-10-07$25.82$48.7759,600
2020-10-06$25.97$49.05168,700
2020-10-05$25.93$48.98219,600
2020-10-02$25.95$49.02429,600
2020-10-01$25.26$47.71106,100
2020-09-30$25.05$47.32272,500
2020-09-29$25.47$48.11231,400
2020-09-28$25.57$48.3062,800
2020-09-25$25.46$48.0963,700
2020-09-24$25.16$47.52211,800
2020-09-23$25.36$47.90187,400
2020-09-22$25.86$48.8581,700
2020-09-21$26.00$49.11153,300
2020-09-18$27.50$51.9491,900
2020-09-17$27.43$51.81139,700
2020-09-16$27.29$51.5562,300
2020-09-15$27.46$51.8777,800
2020-09-14$27.03$51.0661,000
2020-09-11$26.24$49.5676,400
2020-09-10$26.14$49.3752,500
2020-09-09$27.21$51.4088,700
2020-09-08$26.89$50.79528,000
2020-09-04$27.32$51.60498,700
2020-09-03$27.01$51.0253,200
2020-09-02$27.73$52.38149,000
2020-09-01$26.97$50.9486,700
2020-08-31$27.91$52.7265,200
2020-08-28$27.98$52.8573,500
2020-08-27$28.01$52.9145,900
2020-08-26$28.34$53.53130,200
2020-08-25$28.58$53.9855,500
2020-08-24$28.51$53.8580,900
2020-08-21$28.15$53.1752,800
2020-08-20$28.21$53.28222,400
2020-08-19$28.36$53.57275,300
2020-08-18$28.69$54.19315,800
2020-08-17$28.35$53.55158,500
2020-08-14$28.12$53.11600,900
2020-08-13$27.94$52.77141,000
2020-08-12$28.08$53.04187,100
2020-08-11$27.65$52.23167,000
2020-08-10$27.34$51.64267,500
2020-08-07$26.61$50.2649,800
2020-08-06$27.49$50.5649,900
2020-08-05$27.76$51.06689,400
2020-08-04$26.98$49.62739,400
2020-08-03$25.67$47.2154,400
2020-07-31$25.74$47.3487,500
2020-07-30$26.52$48.77134,800
2020-07-29$24.85$45.7040,600
2020-07-28$25.06$46.0946,400
2020-07-27$24.72$45.4692,400
2020-07-24$24.46$44.9962,500
2020-07-23$24.99$45.96609,800
2020-07-22$24.90$45.80620,600
2020-07-21$25.15$46.25609,500
2020-07-20$25.04$46.05539,800
2020-07-17$24.58$45.2151,800
2020-07-16$24.19$44.49147,700
2020-07-15$24.98$45.94787,700
2020-07-14$24.04$44.21333,500
2020-07-13$23.84$43.8562,100
2020-07-10$24.09$44.3196,100
2020-07-09$24.20$44.51207,100
2020-07-08$24.40$44.8867,100
2020-07-07$24.49$45.04896,500
2020-07-06$24.58$45.21266,000
2020-07-02$24.08$44.29107,500
2020-07-01$24.16$44.4375,400
2020-06-30$24.00$44.14122,300
2020-06-29$24.40$44.88143,000
2020-06-26$24.06$44.25128,200
2020-06-25$24.33$44.75474,000
2020-06-24$24.20$44.51546,600
2020-06-23$25.64$47.16274,200
2020-06-22$25.67$47.21517,500
2020-06-19$25.14$46.241,497,000
2020-06-18$25.00$45.9874,700
2020-06-17$25.28$46.4970,700
2020-06-16$25.61$47.1075,100
2020-06-15$25.30$46.53114,700
2020-06-12$25.33$46.59138,700
2020-06-11$25.35$46.62291,300
2020-06-10$27.06$49.7782,900
2020-06-09$27.12$49.88613,600
2020-06-08$26.87$49.42493,100
2020-06-05$26.10$48.00754,900
2020-06-04$25.80$47.45712,900
2020-06-03$25.88$47.60903,100
2020-06-02$24.98$45.94729,000
2020-06-01$25.03$46.03310,100
2020-05-29$24.58$45.21999,300
2020-05-28$25.08$46.13278,200
2020-05-27$24.63$45.30125,400
2020-05-26$25.12$46.20261,100
2020-05-22$24.07$44.27333,500
2020-05-21$24.12$44.36400,700
2020-05-20$24.29$44.67282,300
2020-05-19$23.87$43.90228,700
2020-05-18$24.55$45.15149,700
2020-05-15$24.10$44.32161,700
2020-05-14$24.29$44.67149,300
2020-05-13$24.50$45.06179,500
2020-05-12$25.15$46.251,055,000
2020-05-11$24.90$45.80102,900
2020-05-08$25.64$47.1693,100
2020-05-07$25.26$46.46690,600
2020-05-06$24.20$44.51637,700
2020-05-05$24.43$44.93339,400
2020-05-04$24.55$45.15222,000
2020-05-01$25.04$46.05113,500
2020-04-30$25.60$47.08357,900
2020-04-29$26.53$48.79273,500
2020-04-28$25.37$46.66135,200
2020-04-27$25.40$46.71664,500
2020-04-24$24.97$45.92214,300
2020-04-23$25.17$46.29232,800
2020-04-22$25.08$46.13495,800
2020-04-21$26.18$48.15413,100
2020-04-20$26.85$49.38520,400
2020-04-17$27.87$51.26605,100
2020-04-16$26.07$47.95268,800
2020-04-15$25.82$47.49179,200
2020-04-14$26.35$48.46229,000
2020-04-13$26.36$48.48140,200
2020-04-09$26.83$49.34213,900
2020-04-08$26.10$48.00199,100
2020-04-07$25.53$46.95228,100
2020-04-06$25.29$46.51192,700
2020-04-03$24.45$44.97190,300
2020-04-02$24.64$45.32138,900
2020-04-01$23.79$43.75155,800
2020-03-31$25.55$46.99288,700
2020-03-30$25.05$46.07139,500
2020-03-27$24.85$45.70200,500
2020-03-26$26.33$48.43398,900
2020-03-25$24.54$45.13308,700
2020-03-24$22.06$40.57298,100
2020-03-23$20.00$36.78372,400
2020-03-20$20.65$37.98237,000
2020-03-19$22.85$42.02222,200
2020-03-18$21.96$40.39234,600
2020-03-17$23.42$43.07495,900
2020-03-16$22.97$42.25332,400
2020-03-13$26.83$49.34290,600
2020-03-12$25.71$47.28299,700
2020-03-11$27.37$50.34503,900
2020-03-10$29.12$53.56209,600
2020-03-09$28.58$52.56133,900
2020-03-06$31.07$57.14129,200
2020-03-05$31.16$57.31298,700
2020-03-04$31.72$58.34498,900
2020-03-03$30.84$56.72207,500
2020-03-02$31.43$57.80113,000
2020-02-28$31.27$57.511,267,800
2020-02-27$32.16$59.15178,300
2020-02-26$32.66$60.07218,700
2020-02-25$32.82$60.36265,000
2020-02-24$33.89$62.3394,800
2020-02-21$34.56$63.5678,000
2020-02-20$33.81$62.1889,800
2020-02-19$32.89$60.49119,500
2020-02-18$33.11$60.89476,300
2020-02-14$33.53$61.67273,200
2020-02-13$34.52$63.49142,500
2020-02-12$33.93$62.4090,000
2020-02-11$33.79$62.15150,500
2020-02-10$33.53$61.67132,200
2020-02-07$33.64$61.87120,300
2020-02-06$33.75$62.0796,900
2020-02-05$33.68$61.94269,700
2020-02-04$33.72$62.02161,900
2020-02-03$33.35$61.34141,900
2020-01-31$33.26$61.17202,700
2020-01-30$33.45$61.5266,400
2020-01-29$33.29$61.23142,100
2020-01-28$33.07$60.8287,200
2020-01-27$33.15$60.97107,100
2020-01-24$33.62$61.83236,800
2020-01-23$33.73$62.03581,100
2020-01-22$33.50$61.61193,200
2020-01-21$33.58$61.76290,100
2020-01-17$32.65$60.0554,300
2020-01-16$32.38$59.5546,300
2020-01-15$32.04$58.93202,600
2020-01-14$32.04$58.93147,300
2020-01-13$32.00$58.85251,300
2020-01-10$31.11$57.22128,300
2020-01-09$31.25$57.4751,500
2020-01-08$31.22$57.42115,900
2020-01-07$31.10$57.20121,000
2020-01-06$31.51$57.95189,800
2020-01-03$30.55$56.1981,500
2020-01-02$30.50$56.09109,400