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

16 Apr 2026

LAST: 2,217	CHANGE: 35.00	OPEN: 2,256	HIGH: 2,260	ASK: 0	VOLUME: 2.81M
LAST: 2,217	CHG(%): 1.55	PREV: 2,252	LOW: 2,210	BID: 0

Period:

Date	Open	High	Low	Close	Volume
16 Apr 26	2,256	2,260	2,210	2,217	2.81M
15 Apr 26	2,236	2,264	2,220	2,252	3.25M
14 Apr 26	2,239	2,240	2,203	2,232	5.08M
13 Apr 26	2,197	2,258	2,187	2,246	3.97M
10 Apr 26	2,260	2,284	2,177	2,194	10.58M
09 Apr 26	2,299	2,304	2,258	2,269	3.81M
08 Apr 26	2,300	2,305	2,251	2,289	12.05M
07 Apr 26	2,296	2,296	2,249	2,272	3.87M
02 Apr 26	2,275	2,303	2,261	2,289	9.48M
01 Apr 26	2,228	2,307	2,205	2,295	9.04M

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:

2,217