EODData

MEMBERSHIP REGISTER LOG IN

LSE, BA-: Bae Systems Plc

13 Aug 2026
LAST:

2,236

CHANGE:
 34.00		OPEN:
2,271		HIGH:
2,282		ASK:
0		VOLUME:
5.27M
CHG(%):
1.50		PREV:
2,270		LOW:
2,232		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Aug 262,2712,2822,2322,2365.27M
12 Aug 262,2302,2742,2292,2704.07M
11 Aug 262,2432,2512,2232,2303.95M
10 Aug 262,2032,2512,1982,2443.42M
07 Aug 262,2022,2492,2012,2204.16M
06 Aug 262,1722,2162,1602,2006.13M
05 Aug 262,2032,2202,1562,1569.55M
04 Aug 262,1642,2092,1632,1844.83M
03 Aug 262,1332,1472,0972,1439.83M
31 Jul 262,0622,1362,0502,0940

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:2,240.000.2%
MA10:2,197.701.7%
MA20:2,079.807.5%
MA50:1,958.5314.2%
MA100:2,014.4811.0%
MA200:1,969.6413.5%
STO9:66.91
STO14:83.69 
RSI14:81.03 
WPR14:-12.59 
MTM14:236.00
ROC14:0.12 
ATR:57.95 
Week High:2,282.002.1%
Week Low:2,160.003.5%
Month High:2,282.002.1%
Month Low:1,670.0013.5%
Year High:2,360.005.5%
Year Low:1,529.0046.2%
Volatility:18.30