Bae Systems Plc S/Adr (OP:BAESY)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	114.52	116.25	113.86	116.00	306,115	+1.06(+0.92%)
Feb 26, 2026	114.40	115.36	113.71	114.94	351,556	-0.04(-0.03%)
Feb 25, 2026	115.30	115.99	114.30	114.98	288,485	-2.62(-2.23%)
Feb 24, 2026	115.53	118.01	114.05	117.60	364,822	+1.12(+0.96%)
Feb 23, 2026	115.73	118.95	114.96	116.48	514,389	-1.09(-0.93%)
Feb 20, 2026	116.18	118.00	115.97	117.58	274,539	+0.47(+0.40%)
Feb 19, 2026	113.71	117.72	113.58	117.11	529,001	+3.46(+3.04%)
Feb 18, 2026	114.18	115.96	113.64	113.65	983,356	+3.65(+3.32%)
Feb 17, 2026	109.32	112.42	109.08	110.00	334,250	+1.70(+1.57%)
Feb 13, 2026	107.80	108.44	107.29	108.30	177,425	+3.00(+2.85%)
Feb 12, 2026	105.92	106.50	104.55	105.30	270,470	-1.12(-1.05%)
Feb 11, 2026	105.73	107.05	103.69	106.42	354,336	+1.11(+1.05%)
Feb 10, 2026	106.07	106.18	104.63	105.31	293,854	-0.99(-0.93%)
Feb 09, 2026	105.19	106.65	104.92	106.30	1,581,177	+3.45(+3.35%)
Feb 06, 2026	101.24	103.07	100.68	102.85	705,777	+3.25(+3.26%)
Feb 05, 2026	102.00	102.56	99.38	99.60	895,732	-3.12(-3.04%)
Feb 04, 2026	107.20	107.20	102.12	102.72	1,146,567	-3.06(-2.89%)
Feb 03, 2026	105.57	106.57	105.07	105.78	587,176	-0.47(-0.44%)
Feb 02, 2026	106.17	106.94	105.10	106.25	315,550	-2.43(-2.24%)
Jan 30, 2026	109.02	109.88	107.52	108.68	528,134	-1.32(-1.20%)
Jan 29, 2026	110.05	110.84	108.97	110.00	258,026	-1.37(-1.23%)
Jan 28, 2026	110.60	111.89	109.67	111.37	632,726	-2.23(-1.96%)
Jan 27, 2026	110.02	114.22	109.89	113.60	1,117,704	+2.75(+2.48%)
Jan 26, 2026	110.15	111.00	107.63	110.85	697,977	-0.64(-0.57%)
Jan 23, 2026	109.80	111.51	109.13	111.49	1,253,437	+3.94(+3.66%)
Jan 22, 2026	110.04	110.13	107.05	107.55	867,667	-3.80(-3.41%)
Jan 21, 2026	110.53	112.40	110.00	111.35	984,526	+0.14(+0.13%)
Jan 20, 2026	111.63	112.99	110.93	111.21	1,426,285	-2.20(-1.94%)
Jan 16, 2026	111.23	113.70	110.74	113.41	1,119,458	+3.05(+2.76%)
Jan 15, 2026	109.71	110.57	108.86	110.36	698,085	+0.51(+0.46%)
Jan 14, 2026	109.88	110.10	95.10	109.85	1,551,391	-2.41(-2.15%)
Jan 13, 2026	113.44	113.61	111.68	112.26	1,284,045	-1.87(-1.64%)
Jan 12, 2026	114.26	114.90	113.25	114.13	382,526	+1.98(+1.77%)
Jan 09, 2026	111.11	112.15	110.71	112.15	556,109	+1.90(+1.72%)
Jan 08, 2026	109.90	111.75	109.51	110.25	630,515	+5.62(+5.37%)
Jan 07, 2026	104.24	105.24	104.04	104.63	1,251,882	+1.13(+1.09%)
Jan 06, 2026	102.28	104.17	101.25	103.50	440,746	+2.28(+2.25%)
Jan 05, 2026	99.33	101.34	99.28	101.22	1,033,490	+4.91(+5.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.