BAE SYSTEMS PLC ORD 2.5P - Price History
Monthly price history for BA.L (BAE SYSTEMS PLC ORD 2.5P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £13.31 | £13.31 |
| March 2024 | £13.50 | £13.50 |
| February 2024 | £12.42 | £12.42 |
| January 2024 | £11.77 | £11.77 |
| December 2023 | £11.10 | £11.10 |
| November 2023 | £10.50 | £10.50 |
| October 2023 | £11.04 | £11.04 |
| September 2023 | £9.87 | £9.98 |
| August 2023 | £9.97 | £10.08 |
| July 2023 | £9.21 | £9.31 |
| June 2023 | £9.17 | £9.27 |
| May 2023 | £9.18 | £9.28 |
| April 2023 | £10.03 | £10.14 |
| March 2023 | £9.56 | £9.83 |
| February 2023 | £8.74 | £8.98 |
| January 2023 | £8.34 | £8.57 |
| December 2022 | £8.33 | £8.56 |
| November 2022 | £8.01 | £8.23 |
| October 2022 | £7.93 | £8.14 |
| September 2022 | £7.59 | £7.90 |
| August 2022 | £7.46 | £7.76 |
| July 2022 | £7.40 | £7.70 |
| June 2022 | £7.98 | £8.30 |
| May 2022 | £7.26 | £7.56 |
| April 2022 | £7.11 | £7.40 |
| March 2022 | £6.75 | £7.17 |
| February 2022 | £6.78 | £7.20 |
| January 2022 | £5.43 | £5.77 |
| December 2021 | £5.18 | £5.50 |
| November 2021 | £5.16 | £5.48 |
| October 2021 | £5.20 | £5.52 |
| September 2021 | £5.23 | £5.65 |
| August 2021 | £5.26 | £5.68 |
| July 2021 | £5.33 | £5.76 |
| June 2021 | £4.83 | £5.22 |
| May 2021 | £4.88 | £5.27 |
| April 2021 | £4.69 | £5.06 |
| March 2021 | £4.55 | £5.05 |
| February 2021 | £4.36 | £4.84 |
| January 2021 | £4.16 | £4.62 |
| December 2020 | £4.40 | £4.89 |
| November 2020 | £4.54 | £5.04 |
| October 2020 | £3.58 | £3.97 |
| September 2020 | £4.25 | £4.82 |
| August 2020 | £4.59 | £5.20 |
| July 2020 | £4.21 | £4.90 |
| June 2020 | £4.15 | £4.83 |
| May 2020 | £4.26 | £4.96 |
| April 2020 | £4.37 | £5.08 |
| March 2020 | £4.36 | £5.22 |
| February 2020 | £5.09 | £6.08 |
| January 2020 | £5.28 | £6.31 |
| December 2019 | £4.72 | £5.65 |
| November 2019 | £4.80 | £5.73 |
| October 2019 | £4.82 | £5.76 |
| September 2019 | £4.69 | £5.70 |
| August 2019 | £4.49 | £5.46 |
| July 2019 | £4.51 | £5.49 |
| June 2019 | £4.07 | £4.95 |
| May 2019 | £3.72 | £4.52 |
| April 2019 | £4.06 | £4.94 |
| March 2019 | £3.86 | £4.82 |
| February 2019 | £3.73 | £4.66 |
| January 2019 | £4.10 | £5.12 |
| December 2018 | £3.68 | £4.59 |
| November 2018 | £3.94 | £4.91 |
| October 2018 | £4.21 | £5.26 |
| September 2018 | £4.96 | £6.30 |
| August 2018 | £4.78 | £6.06 |
| July 2018 | £5.15 | £6.53 |
| June 2018 | £5.10 | £6.47 |
| May 2018 | £5.04 | £6.39 |
| April 2018 | £4.82 | £6.11 |
| March 2018 | £4.48 | £5.81 |
| February 2018 | £4.47 | £5.79 |
| January 2018 | £4.58 | £5.94 |
| December 2017 | £4.42 | £5.73 |
| November 2017 | £4.26 | £5.52 |
| October 2017 | £4.58 | £5.94 |
| September 2017 | £4.80 | £6.32 |
| August 2017 | £4.62 | £6.08 |
| July 2017 | £4.57 | £6.02 |
| June 2017 | £4.82 | £6.34 |
| May 2017 | £5.06 | £6.66 |
| April 2017 | £4.77 | £6.27 |
| March 2017 | £4.79 | £6.42 |
| February 2017 | £4.69 | £6.30 |
| January 2017 | £4.33 | £5.82 |
| December 2016 | £4.41 | £5.92 |
| November 2016 | £4.47 | £6 |
| October 2016 | £4.04 | £5.42 |
| September 2016 | £3.84 | £5.24 |
| August 2016 | £3.95 | £5.38 |
| July 2016 | £3.92 | £5.34 |
| June 2016 | £3.84 | £5.24 |
| May 2016 | £3.55 | £4.84 |
| April 2016 | £3.50 | £4.77 |
| March 2016 | £3.64 | £5.09 |
| February 2016 | £3.67 | £5.13 |
| January 2016 | £3.69 | £5.16 |
| December 2015 | £3.57 | £5 |
| November 2015 | £3.69 | £5.16 |
| October 2015 | £3.15 | £4.40 |
| September 2015 | £3.14 | £4.48 |
| August 2015 | £3.17 | £4.52 |
| July 2015 | £3.37 | £4.80 |
| June 2015 | £3.17 | £4.51 |
| May 2015 | £3.62 | £5.15 |
| April 2015 | £3.57 | £5.08 |
| March 2015 | £3.59 | £5.24 |
| February 2015 | £3.65 | £5.32 |
| January 2015 | £3.48 | £5.08 |
| December 2014 | £3.24 | £4.72 |
| November 2014 | £3.30 | £4.81 |
| October 2014 | £3.15 | £4.59 |
| September 2014 | £3.17 | £4.72 |
| August 2014 | £3 | £4.45 |
| July 2014 | £2.88 | £4.28 |
| June 2014 | £2.91 | £4.33 |
| May 2014 | £2.85 | £4.23 |
| April 2014 | £2.69 | £4 |
| March 2014 | £2.70 | £4.14 |
| February 2014 | £2.68 | £4.11 |
| January 2014 | £2.80 | £4.29 |
| December 2013 | £2.84 | £4.35 |
| November 2013 | £2.79 | £4.27 |
| October 2013 | £2.97 | £4.55 |
| September 2013 | £2.91 | £4.54 |
| August 2013 | £2.79 | £4.35 |
| July 2013 | £2.86 | £4.46 |
| June 2013 | £2.46 | £3.83 |
| May 2013 | £2.60 | £4.05 |
| April 2013 | £2.41 | £3.76 |
| March 2013 | £2.45 | £3.94 |
| February 2013 | £2.21 | £3.55 |
| January 2013 | £2.11 | £3.40 |
| December 2012 | £2.10 | £3.37 |
| November 2012 | £2.04 | £3.27 |
| October 2012 | £1.94 | £3.12 |
| September 2012 | £1.97 | £3.25 |
| August 2012 | £1.93 | £3.18 |
| July 2012 | £1.88 | £3.09 |
| June 2012 | £1.75 | £2.89 |
| May 2012 | £1.66 | £2.73 |
| April 2012 | £1.79 | £2.95 |
| March 2012 | £1.75 | £3 |
| February 2012 | £1.83 | £3.13 |
| January 2012 | £1.80 | £3.08 |
| December 2011 | £1.67 | £2.85 |
| November 2011 | £1.60 | £2.74 |
| October 2011 | £1.62 | £2.77 |
| September 2011 | £1.52 | £2.67 |
| August 2011 | £1.57 | £2.75 |
| July 2011 | £1.73 | £3.04 |
| June 2011 | £1.81 | £3.18 |
| May 2011 | £1.88 | £3.30 |
| April 2011 | £1.87 | £3.28 |
| March 2011 | £1.79 | £3.25 |
| February 2011 | £1.81 | £3.29 |
| January 2011 | £1.88 | £3.42 |
| December 2010 | £1.82 | £3.30 |
| November 2010 | £1.82 | £3.30 |
| October 2010 | £1.90 | £3.45 |
| September 2010 | £1.85 | £3.42 |
| August 2010 | £1.59 | £2.95 |
| July 2010 | £1.69 | £3.12 |
| June 2010 | £1.69 | £3.14 |
| May 2010 | £1.74 | £3.23 |
| April 2010 | £1.86 | £3.44 |
| March 2010 | £1.95 | £3.71 |
| February 2010 | £1.97 | £3.74 |
| January 2010 | £1.86 | £3.53 |
| December 2009 | £1.89 | £3.60 |
| November 2009 | £1.73 | £3.28 |
| October 2009 | £1.66 | £3.14 |
| September 2009 | £1.80 | £3.49 |
| August 2009 | £1.61 | £3.12 |
| July 2009 | £1.58 | £3.07 |
| June 2009 | £1.75 | £3.38 |
| May 2009 | £1.76 | £3.42 |
| April 2009 | £1.85 | £3.58 |
| March 2009 | £1.68 | £3.34 |
| February 2009 | £1.87 | £3.72 |
| January 2009 | £2.02 | £4.02 |
| December 2008 | £1.90 | £3.77 |
| November 2008 | £1.78 | £3.54 |
| October 2008 | £1.75 | £3.49 |
| September 2008 | £2.04 | £4.12 |
| August 2008 | £2.38 | £4.80 |
| July 2008 | £2.23 | £4.50 |
| June 2008 | £2.19 | £4.42 |
| May 2008 | £2.24 | £4.53 |
| April 2008 | £2.31 | £4.67 |
| March 2008 | £2.36 | £4.85 |
| February 2008 | £2.35 | £4.83 |
| January 2008 | £2.26 | £4.65 |
| December 2007 | £2.42 | £4.98 |
| November 2007 | £2.24 | £4.60 |
| October 2007 | £2.42 | £4.98 |
| September 2007 | £2.38 | £4.94 |
| August 2007 | £2.23 | £4.62 |
| July 2007 | £2.04 | £4.22 |
| June 2007 | £1.95 | £4.05 |
| May 2007 | £2.16 | £4.47 |
| April 2007 | £2.20 | £4.57 |
| March 2007 | £2.18 | £4.60 |
| February 2007 | £2.07 | £4.36 |
| January 2007 | £1.98 | £4.18 |
| December 2006 | £2.02 | £4.26 |
| November 2006 | £1.84 | £3.87 |
| October 2006 | £1.99 | £4.20 |
| September 2006 | £1.86 | £3.95 |
| August 2006 | £1.74 | £3.70 |
| July 2006 | £1.68 | £3.57 |
| June 2006 | £1.74 | £3.70 |
| May 2006 | £1.79 | £3.82 |
| April 2006 | £1.96 | £4.18 |
| March 2006 | £1.95 | £4.21 |
| February 2006 | £1.94 | £4.20 |
| January 2006 | £1.93 | £4.17 |
| December 2005 | £1.77 | £3.82 |
| November 2005 | £1.57 | £3.38 |
| October 2005 | £1.53 | £3.30 |
| September 2005 | £1.57 | £3.44 |
| August 2005 | £1.50 | £3.27 |
| July 2005 | £1.41 | £3.08 |
| June 2005 | £1.31 | £2.87 |
| May 2005 | £1.23 | £2.69 |
| April 2005 | £1.17 | £2.55 |
| March 2005 | £1.16 | £2.60 |
| February 2005 | £1.14 | £2.56 |
| January 2005 | £1.10 | £2.46 |
| December 2004 | £1.03 | £2.30 |
| November 2004 | £1.10 | £2.45 |
| October 2004 | £1.07 | £2.38 |
| September 2004 | £0.99 | £2.25 |
| August 2004 | £0.88 | £2 |
| July 2004 | £0.94 | £2.14 |
| June 2004 | £0.97 | £2.19 |
| May 2004 | £0.91 | £2.06 |
| April 2004 | £0.92 | £2.10 |
| March 2004 | £0.86 | £2.01 |
| February 2004 | £0.82 | £1.90 |
| January 2004 | £0.71 | £1.64 |
| December 2003 | £0.72 | £1.68 |
| November 2003 | £0.75 | £1.74 |
| October 2003 | £0.79 | £1.83 |
| September 2003 | £0.71 | £1.68 |
| August 2003 | £0.72 | £1.71 |
| July 2003 | £0.65 | £1.54 |
| June 2003 | £0.60 | £1.42 |
| May 2003 | £0.54 | £1.30 |
| April 2003 | £0.53 | £1.27 |
| March 2003 | £0.45 | £1.12 |
| February 2003 | £0.44 | £1.10 |
| January 2003 | £0.46 | £1.14 |
| December 2002 | £0.50 | £1.24 |
| November 2002 | £0.68 | £1.69 |
| October 2002 | £0.75 | £1.86 |
| September 2002 | £0.76 | £1.92 |
| August 2002 | £1.21 | £3.06 |
| July 2002 | £1.18 | £2.98 |
| June 2002 | £1.32 | £3.35 |
| May 2002 | £1.52 | £3.84 |
| April 2002 | £1.38 | £3.49 |
| March 2002 | £1.30 | £3.35 |
| February 2002 | £1.24 | £3.18 |
| January 2002 | £1.32 | £3.40 |
| December 2001 | £1.21 | £3.10 |
| November 2001 | £1.24 | £3.19 |
| October 2001 | £1.30 | £3.34 |
| September 2001 | £1.27 | £3.31 |
| August 2001 | £1.27 | £3.30 |
| July 2001 | £1.44 | £3.74 |
| June 2001 | £1.31 | £3.40 |
| May 2001 | £1.35 | £3.50 |
| April 2001 | £1.27 | £3.31 |
| March 2001 | £1.19 | £3.14 |
| February 2001 | £1.12 | £2.94 |
| January 2001 | £1.12 | £2.96 |
| December 2000 | £1.45 | £3.82 |
| November 2000 | £1.37 | £3.62 |
| October 2000 | £1.49 | £3.92 |
| September 2000 | £1.37 | £3.65 |
| August 2000 | £1.61 | £4.29 |
| July 2000 | £1.69 | £4.50 |
| June 2000 | £1.55 | £4.12 |
| May 2000 | £1.58 | £4.20 |
| April 2000 | £1.48 | £3.94 |
| March 2000 | £1.33 | £3.54 |
| February 2000 | £1.16 | £3.14 |
| January 2000 | £1.23 | £3.32 |
| December 1999 | £1.51 | £4.10 |
| November 1999 | £1.33 | £3.59 |
| October 1999 | £1.31 | £3.56 |
| September 1999 | £1.48 | £4 |
| August 1999 | £1.66 | £4.54 |
| July 1999 | £1.49 | £4.07 |
| June 1999 | £1.51 | £4.12 |
| May 1999 | £1.51 | £4.12 |
| April 1999 | £1.70 | £4.65 |
| March 1999 | £1.52 | £4.14 |
| February 1999 | £1.44 | £3.96 |
| January 1999 | £1.68 | £4.62 |
| December 1998 | £1.85 | £5.10 |
| November 1998 | £1.89 | £5.21 |
| October 1998 | £1.61 | £4.44 |
| September 1998 | £1.30 | £3.57 |
| August 1998 | £1.38 | £3.82 |
| July 1998 | £1.68 | £4.67 |
| June 1998 | £1.65 | £4.59 |
| May 1998 | £1.96 | £5.43 |
| April 1998 | £1.80 | £19.98 |
| March 1998 | £1.77 | £19.68 |
| February 1998 | £1.71 | £19.08 |
| January 1998 | £1.42 | £15.90 |
| December 1997 | £1.55 | £17.35 |
| November 1997 | £1.45 | £16.16 |
| October 1997 | £1.42 | £15.82 |
| September 1997 | £1.49 | £16.64 |
| August 1997 | £1.29 | £14.44 |
| July 1997 | £1.19 | £13.34 |
| June 1997 | £1.19 | £13.36 |
| May 1997 | £1.11 | £12.42 |
| April 1997 | £1.17 | £13.11 |
| March 1997 | £1.22 | £13.64 |
| February 1997 | £1.13 | £12.78 |
| January 1997 | £1.12 | £12.68 |
| December 1996 | £1.13 | £12.80 |
| November 1996 | £1.02 | £11.57 |
| October 1996 | £1.03 | £11.65 |
| September 1996 | £0.94 | £10.56 |
| August 1996 | £0.88 | £9.95 |
| July 1996 | £0.82 | £9.29 |
| June 1996 | £0.86 | £9.77 |
| May 1996 | £0.78 | £8.89 |
| April 1996 | £0.77 | £8.71 |
| March 1996 | £0.76 | £8.59 |
| February 1996 | £0.76 | £8.70 |
| January 1996 | £0.78 | £8.92 |
| December 1995 | £0.70 | £7.97 |
| November 1995 | £0.72 | £8.22 |
| October 1995 | £0.62 | £7.09 |
| September 1995 | £0.64 | £7.32 |
| August 1995 | £0.57 | £6.60 |
| July 1995 | £0.53 | £6.09 |
| June 1995 | £0.49 | £5.63 |
| May 1995 | £0.45 | £5.24 |
| April 1995 | £0.46 | £5.36 |
| March 1995 | £0.40 | £4.66 |
| February 1995 | £0.39 | £4.57 |
| January 1995 | £0.39 | £4.52 |
| December 1994 | £0.36 | £4.15 |
| November 1994 | £0.37 | £4.35 |
| October 1994 | £0.37 | £4.33 |
| September 1994 | £0.37 | £4.39 |
| August 1994 | £0.41 | £4.89 |
| July 1994 | £0.41 | £4.81 |
| June 1994 | £0.38 | £4.44 |
| May 1994 | £0.38 | £4.47 |
| April 1994 | £0.40 | £4.75 |
| March 1994 | £0.40 | £4.71 |
| February 1994 | £0.42 | £4.94 |
| January 1994 | £0.41 | £4.84 |
| December 1993 | £0.34 | £4.01 |
| November 1993 | £0.34 | £4.07 |
| October 1993 | £0.35 | £4.13 |
| September 1993 | £0.34 | £4.07 |
| August 1993 | £0.36 | £4.33 |
| July 1993 | £0.34 | £4.03 |
| June 1993 | £0.32 | £3.84 |
| May 1993 | £0.27 | £3.29 |
| April 1993 | £0.26 | £3.13 |
| March 1993 | £0.22 | £2.67 |
| February 1993 | £0.21 | £2.55 |
| January 1993 | £0.20 | £2.46 |
| December 1992 | £0.13 | £1.60 |
| November 1992 | £0.10 | £1.28 |
| October 1992 | £0.11 | £1.37 |
| September 1992 | £0.10 | £1.24 |
| August 1992 | £0.16 | £1.92 |
| July 1992 | £0.17 | £2.03 |
| June 1992 | £0.19 | £2.38 |
| May 1992 | £0.28 | £3.43 |
| April 1992 | £0.27 | £3.35 |
| March 1992 | £0.24 | £2.94 |
| February 1992 | £0.25 | £3.08 |
| January 1992 | £0.23 | £2.77 |
| December 1991 | £0.25 | £3.11 |
| November 1991 | £0.26 | £3.12 |
| October 1991 | £0.28 | £3.47 |
| September 1991 | £0.32 | £3.87 |
| August 1991 | £0.43 | £5.30 |
| July 1991 | £0.44 | £5.43 |
| June 1991 | £0.45 | £5.52 |
| May 1991 | £0.46 | £5.67 |
| April 1991 | £0.47 | £5.72 |
| March 1991 | £0.48 | £5.86 |
| February 1991 | £0.48 | £5.86 |
| January 1991 | £0.42 | £5.17 |
| December 1990 | £0.41 | £4.99 |
| November 1990 | £0.41 | £5.02 |
| October 1990 | £0.43 | £5.21 |
| September 1990 | £0.43 | £5.19 |
| August 1990 | £0.42 | £5.08 |
| July 1990 | £0.43 | £5.27 |
| June 1990 | £0.42 | £5.09 |
| May 1990 | £0.42 | £5.15 |
| April 1990 | £0.41 | £5 |
| March 1990 | £0.40 | £4.86 |
| February 1990 | £0.39 | £4.81 |
| January 1990 | £0.42 | £5.18 |
| December 1989 | £0.47 | £5.77 |
| November 1989 | £0.41 | £4.99 |
| October 1989 | £0.42 | £5.14 |
| September 1989 | £0.51 | £6.17 |
| August 1989 | £0.56 | £6.80 |
| July 1989 | £0.54 | £6.65 |
| June 1989 | £0.52 | £6.35 |
| May 1989 | £0.54 | £1.62 |
| April 1989 | £0.47 | £1.43 |
| March 1989 | £0.46 | £1.39 |
| February 1989 | £0.41 | £1.24 |
| January 1989 | £0.43 | £1.29 |
| December 1988 | £0.35 | £1.04 |
| November 1988 | £0.36 | £1.07 |
| October 1988 | £0.40 | £1.20 |
| September 1988 | £0.38 | £1.15 |
| August 1988 | £0.39 | £1.19 |
| July 1988 | £0.38 | £1.15 |
BA.L
Price: £13.16
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.81%
Payout Ratio: 5873.02%
Payout Ratio Range:
Dividend Per Share: 37.00 GBp
Earnings Per Share: 0.61 GBp
P/E Ratio: 19.33
Exchange: LSE
Sector: Industrials
Industry: Aerospace & Defense
Volume: 8.0 million
Market Capitalization: 40.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 12.05%
DGR5: 8.50%
DGR10: 5.38%
DGR20: 6.63%