Bae Systems Plc (OP: BAESF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.07	22.07	20.06	20.06	65,053	-0.19(-0.95%)
Mar 10, 2025	21.66	21.66	20.01	20.25	109,283	+0.00(+0.00%)
Mar 07, 2025	21.20	22.06	19.78	20.25	373,931	-0.94(-4.44%)
Mar 06, 2025	21.50	22.00	20.84	21.19	136,114	-0.19(-0.89%)
Mar 05, 2025	21.99	21.99	20.80	21.38	174,425	+0.38(+1.81%)
Mar 04, 2025	20.10	21.45	19.69	21.00	483,170	-0.42(-1.96%)
Mar 03, 2025	20.97	21.60	20.23	21.42	231,232	+2.89(+15.60%)
Feb 28, 2025	17.68	18.53	17.68	18.53	119,191	+0.93(+5.28%)
Feb 27, 2025	17.80	17.80	17.39	17.60	17,108	-0.20(-1.12%)
Feb 26, 2025	17.25	17.80	17.00	17.80	49,794	+0.18(+0.99%)
Feb 25, 2025	17.19	17.62	16.97	17.62	108,771	+1.11(+6.69%)
Feb 24, 2025	16.98	16.98	16.44	16.52	109,618	+0.53(+3.31%)
Feb 21, 2025	16.43	16.75	15.80	15.99	125,794	-0.91(-5.38%)
Feb 20, 2025	17.21	17.36	16.20	16.90	34,333	-0.05(-0.32%)
Feb 19, 2025	17.94	17.94	16.70	16.95	98,480	-0.28(-1.60%)
Feb 18, 2025	16.95	17.23	16.79	17.23	86,636	+1.63(+10.45%)
Feb 14, 2025	16.00	16.00	15.43	15.60	8,923	+0.00(+0.00%)
Feb 13, 2025	15.66	15.66	15.55	15.60	75,388	+0.76(+5.12%)
Feb 12, 2025	15.48	15.65	14.78	14.84	13,042	-0.12(-0.78%)
Feb 11, 2025	14.71	15.51	14.67	14.96	67,666	-0.36(-2.37%)
Feb 10, 2025	15.14	15.32	14.53	15.32	22,082	+0.50(+3.35%)
Feb 07, 2025	14.90	15.70	14.82	14.82	17,272	+0.13(+0.92%)
Feb 06, 2025	14.78	15.34	14.66	14.69	18,678	-0.45(-2.98%)
Feb 05, 2025	15.18	15.94	15.10	15.14	14,994	-0.26(-1.69%)
Feb 04, 2025	15.44	15.66	15.07	15.40	11,801	+0.09(+0.59%)
Feb 03, 2025	15.10	15.91	15.10	15.31	37,974	+0.21(+1.39%)
Jan 31, 2025	15.21	15.92	15.10	15.10	136,221	+0.10(+0.67%)
Jan 30, 2025	15.77	15.92	15.00	15.00	27,324	-0.38(-2.47%)
Jan 29, 2025	15.08	15.65	14.85	15.38	14,423	-0.47(-2.98%)
Jan 28, 2025	15.69	16.00	15.51	15.85	11,594	+0.22(+1.39%)
Jan 27, 2025	15.50	15.82	15.34	15.63	69,566	+0.04(+0.29%)
Jan 24, 2025	15.64	15.68	15.27	15.59	30,387	+0.19(+1.23%)
Jan 23, 2025	15.59	15.86	15.40	15.40	28,735	-0.39(-2.45%)
Jan 22, 2025	15.50	15.85	15.31	15.79	14,422	+0.38(+2.47%)
Jan 21, 2025	15.23	15.51	15.06	15.40	159,532	+0.39(+2.63%)
Jan 17, 2025	15.00	15.01	14.87	15.01	26,580	+0.15(+1.04%)
Jan 16, 2025	15.00	15.00	14.73	14.86	27,665	-0.01(-0.05%)
Jan 15, 2025	14.52	14.86	14.25	14.86	79,877	+0.47(+3.24%)
Jan 14, 2025	14.45	14.50	14.35	14.40	13,320	-0.10(-0.72%)
Jan 13, 2025	14.43	14.50	14.15	14.50	90,052	-0.04(-0.31%)
Jan 10, 2025	14.56	14.90	14.42	14.54	42,431	+0.04(+0.31%)
Jan 08, 2025	14.92	14.92	14.50	14.50	4,718	-0.06(-0.43%)
Jan 07, 2025	14.05	14.61	14.05	14.56	49,583	+0.38(+2.66%)
Jan 06, 2025	14.20	14.55	14.03	14.19	26,694	-0.12(-0.80%)
Jan 03, 2025	14.20	14.55	14.20	14.30	89,701	+0.07(+0.49%)