LSE, BA- End of Day and Historical Share Prices [Bae Systems Plc]

02 Jul 2026

LAST: 1,983	CHANGE: 102.50	OPEN: 1,874	HIGH: 2,006	ASK: 0	VOLUME: 7.42M
LAST: 1,983	CHG(%): 5.45	PREV: 1,880	LOW: 1,870	BID: 0

Period:

Date	Open	High	Low	Close	Volume
02 Jul 26	1,874	2,006	1,870	1,983	7.42M
01 Jul 26	1,849	1,897	1,842	1,880	5.73M
30 Jun 26	1,811	1,847	1,805	1,844	7.35M
29 Jun 26	1,794	1,811	1,773	1,808	4.74M
26 Jun 26	1,792	1,808	1,758	1,777	0
25 Jun 26	1,821	1,825	1,737	1,792	15.6M
24 Jun 26	1,838	1,840	1,783	1,825	0
23 Jun 26	1,811	2,031	1,803	1,825	5.87M
22 Jun 26	1,819	1,840	1,783	1,811	9.12M
19 Jun 26	1,855	1,869	1,841	1,847	17.64M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,983