StockData

BAE Systems PLC (BAESF) stock

BAESFOTCFiscal year ends December 31Also trades as BAESY
$25.76−0.70 (-2.64%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

BAE Systems share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$25.76
-2.64% on the day
52-week range
$21.12 – $32.21
-20.0% from the high
Change over 52 weeks
+3.2%
From $24.95 on Oct 17, 2025
Average volume
25,722
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$25.74$26.70$24.03$25.76+0.11%716,740
Sep 2026$27.44$28.55$25.40$25.73-7.15%418,434
Aug 2026$29.00$30.99$26.90$27.71-2.64%352,308
Jul 2026$25.12$28.46$24.43$28.46+17.05%361,616
Jun 2026$26.10$27.36$22.98$24.31-10.97%911,799
May 2026$27.56$29.07$24.87$27.31-4.38%428,503
Apr 2026$30.10$31.32$26.73$28.56-2.33%708,808
Mar 2026$30.00$32.21$27.00$29.24+2.60%690,252
Feb 2026$26.92$30.00$24.83$28.50+5.71%529,728
Jan 2026$23.50$29.60$23.12$26.96+16.04%1,006,102
Dec 2025$21.31$23.99$21.12$23.23+6.57%533,659
Nov 2025$25.37$25.37$21.21$21.80-12.39%378,445
Oct 2025$27.68$29.37$24.25$24.88-10.13%723,929
Sep 2025$23.71$28.73$23.54$27.69+16.43%380,470
Aug 2025$23.82$26.32$22.84$23.78+0.11%288,897
Jul 2025$26.64$27.19$23.56$23.76-7.68%571,366
Jun 2025$26.00$28.39$24.47$25.73-1.15%692,067
May 2025$23.50$26.15$21.69$26.03+11.12%735,446
Apr 2025$20.19$25.05$18.92$23.43+16.06%1,109,741
Mar 2025$20.97$22.50$19.69$20.19+8.93%2,352,598
Feb 2025$15.10$18.53$14.53$18.53+22.72%1,038,974
Jan 2025$14.47$16.00$14.03$15.10+3.87%977,204
Dec 2024$15.71$16.36$14.22$14.54-6.21%1,110,171
Nov 2024$16.31$18.00$15.42$15.50-3.49%362,724
Oct 2024$16.80$17.65$16.05$16.06-2.37%470,700
Sep 2024$17.28$18.18$16.34$16.45-8.10%222,500
Aug 2024$16.50$18.17$15.88$17.90+8.62%502,200
Jul 2024$16.15$17.05$15.83$16.48-1.85%161,200
Jun 2024$18.05$18.26$16.59$16.79-7.13%233,800
May 2024$17.10$18.10$16.25$18.08+8.92%527,300
Apr 2024$17.50$17.50$15.91$16.60-2.92%2,019,000
Mar 2024$15.90$17.61$15.80$17.10+8.43%590,000
Feb 2024$14.95$16.22$14.74$15.77+5.41%717,700
Jan 2024$14.15$15.54$14.15$14.96+6.86%2,703,300
Dec 2023$13.24$14.41$12.85$14.00+4.09%275,700
Nov 2023$13.55$13.85$13.00$13.45+0.22%156,700
Oct 2023$12.27$13.64$11.80$13.42+10.36%214,400
Sep 2023$12.86$13.32$12.16$12.16-5.37%300,000
Aug 2023$11.94$13.18$11.90$12.85+7.80%412,900
Jul 2023$11.60$12.16$11.35$11.92+1.36%275,900
Jun 2023$11.63$12.44$11.50$11.76+2.26%202,500
May 2023$12.95$12.95$11.37$11.50-9.87%357,700
Apr 2023$12.20$12.97$12.11$12.76+4.59%380,200
Mar 2023$10.85$12.33$10.78$12.20+12.44%483,500
Feb 2023$10.42$11.13$10.00$10.85+3.33%250,000
Jan 2023$10.53$10.80$9.85$10.50+1.45%252,600
Dec 2022$10.26$10.67$9.90$10.35+5.08%326,400
Nov 2022$9.52$9.95$8.51$9.85+6.83%185,700
Oct 2022$9.00$9.50$8.80$9.22+4.42%151,100
Sep 2022$8.78$9.36$8.56$8.83-2.54%133,100
Aug 2022$9.77$9.94$8.92$9.06-4.23%369,700
Jul 2022$10.20$10.20$9.26$9.46-6.34%179,300
Jun 2022$9.91$10.10$9.10$10.10+5.54%417,800
May 2022$9.37$9.84$8.82$9.57+3.24%276,600
Apr 2022$9.32$10.12$8.93$9.27-1.28%271,100
Mar 2022$9.85$10.16$9.05$9.39-2.69%1,140,400
Feb 2022$7.97$9.80$7.65$9.65+21.54%291,300
Jan 2022$7.47$8.21$7.40$7.94+8.77%206,700
Dec 2021$7.59$7.60$6.88$7.300.00%2,227,600
Nov 2021$7.60$7.86$7.30$7.30-4.33%3,337,400

Seasonality

BAESF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average6.8%5.9%1.6%4.5%0.5%-1.0%2.5%0.5%-0.3%-1.8%0.3%0.7%
Months up9 of 107 of 107 of 108 of 106 of 103 of 106 of 104 of 104 of 105 of 103 of 95 of 9
202616.0%5.7%2.6%-1.3%-4.4%-11.0%17.1%-2.6%-7.1%0.1%
20253.9%22.7%8.9%17.4%11.1%-1.2%-7.7%0.1%16.4%-9.5%-12.4%6.6%
20246.9%5.4%8.4%-1.6%8.9%-7.1%-1.8%8.6%-8.1%-1.4%-3.5%-6.2%
20231.4%3.3%12.4%6.3%-9.9%2.3%1.4%7.8%-5.4%11.6%0.2%4.1%
20228.8%21.5%-2.7%0.7%3.2%5.5%-6.3%-4.2%-2.5%5.8%6.8%5.1%
2021-8.5%10.1%1.8%4.6%5.1%-2.0%10.3%-2.4%-3.4%2.2%-4.3%0.0%
202013.6%-6.7%-19.0%2.8%-4.0%-3.0%6.9%10.0%-9.4%-17.1%31.4%1.5%
201914.8%-8.4%2.1%6.3%-14.4%11.8%7.0%-1.5%6.3%10.4%-1.5%-0.4%
20189.8%-3.6%0.0%4.9%4.5%-1.5%1.3%-8.3%3.1%-16.3%-8.6%-6.0%
20171.4%9.0%1.3%4.7%5.0%-3.7%-3.0%-2.0%6.6%-3.9%-5.5%1.6%

See a number that looks wrong?