General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 349.57
-5.72 (-1.61%)
At close: Mar 27, 2026
LON:0IUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 350.50 | 356.61 | 340.00 | 355.29 | 355.29 | 0.69% | 862 |
| Mar 25, 2026 | 348.00 | 354.12 | 334.72 | 352.84 | 352.84 | 1.36% | 363 |
| Mar 24, 2026 | 350.00 | 351.49 | 340.13 | 348.11 | 348.11 | -0.56% | 903 |
| Mar 23, 2026 | 343.73 | 356.95 | 314.50 | 350.06 | 350.06 | 1.57% | 1,547 |
| Mar 20, 2026 | 350.88 | 357.02 | 338.01 | 344.65 | 344.65 | -1.81% | 794 |
| Mar 19, 2026 | 356.00 | 359.06 | 343.38 | 351.00 | 351.00 | -1.30% | 561 |
| Mar 18, 2026 | 355.70 | 360.70 | 349.00 | 355.64 | 355.64 | 0.19% | 513 |
| Mar 17, 2026 | 353.60 | 359.00 | 347.49 | 354.97 | 354.97 | -0.01% | 531 |
| Mar 16, 2026 | 354.50 | 358.01 | 347.88 | 355.01 | 355.01 | 0.62% | 608 |
| Mar 13, 2026 | 357.00 | 360.80 | 350.00 | 352.82 | 352.82 | -0.94% | 389 |
| Mar 12, 2026 | 352.49 | 357.79 | 345.00 | 356.16 | 356.16 | 0.67% | 3,386 |
| Mar 11, 2026 | 355.00 | 357.19 | 349.64 | 353.79 | 353.79 | -0.98% | 262 |
| Mar 10, 2026 | 361.97 | 368.05 | 354.41 | 357.30 | 357.30 | -0.66% | 625 |
| Mar 9, 2026 | 368.00 | 371.21 | 355.30 | 359.66 | 359.66 | -0.91% | 1,049 |
| Mar 6, 2026 | 361.51 | 366.30 | 353.68 | 362.95 | 362.95 | 1.20% | 526 |
| Mar 5, 2026 | 366.12 | 369.00 | 354.35 | 358.66 | 358.66 | -1.60% | 644 |
| Mar 4, 2026 | 365.20 | 368.82 | 359.00 | 364.48 | 364.48 | 0.02% | 734 |
| Mar 3, 2026 | 365.00 | 368.00 | 358.00 | 364.39 | 364.39 | 0.33% | 1,512 |
| Mar 2, 2026 | 361.00 | 382.00 | 356.12 | 363.19 | 363.19 | 2.59% | 3,380 |
| Feb 27, 2026 | 350.72 | 357.00 | 343.61 | 354.02 | 354.02 | 1.30% | 1,597 |
| Feb 26, 2026 | 345.40 | 350.70 | 338.00 | 349.48 | 349.48 | 1.90% | 885 |
| Feb 25, 2026 | 351.32 | 355.25 | 337.28 | 342.97 | 342.97 | -2.68% | 1,113 |
| Feb 24, 2026 | 349.33 | 354.82 | 345.99 | 352.41 | 352.41 | 0.80% | 533 |
| Feb 23, 2026 | 348.68 | 360.00 | 345.35 | 349.61 | 349.61 | -0.25% | 552 |
| Feb 20, 2026 | 356.89 | 358.00 | 348.32 | 350.48 | 350.48 | -0.73% | 1,129 |
| Feb 19, 2026 | 351.42 | 356.49 | 348.00 | 353.07 | 353.07 | 1.76% | 1,345 |
| Feb 18, 2026 | 345.00 | 349.00 | 339.00 | 346.98 | 346.98 | 0.72% | 860 |
| Feb 17, 2026 | 348.46 | 351.90 | 339.10 | 344.51 | 344.51 | -1.29% | 539 |
| Feb 13, 2026 | 343.48 | 349.75 | 335.00 | 349.01 | 349.01 | 2.07% | 445 |
| Feb 12, 2026 | 346.33 | 354.60 | 340.78 | 341.92 | 341.92 | -1.04% | 874 |
| Feb 11, 2026 | 361.50 | 362.00 | 345.11 | 345.52 | 345.52 | -3.80% | 883 |
| Feb 10, 2026 | 361.51 | 364.90 | 356.16 | 359.15 | 359.15 | -0.66% | 783 |
| Feb 9, 2026 | 363.24 | 366.00 | 354.20 | 361.52 | 361.52 | 0.13% | 837 |
| Feb 6, 2026 | 350.99 | 361.48 | 345.00 | 361.04 | 361.04 | 2.03% | 1,566 |
| Feb 5, 2026 | 355.51 | 357.00 | 345.00 | 353.87 | 353.87 | 0.47% | 1,287 |
| Feb 4, 2026 | 354.08 | 360.00 | 346.71 | 352.22 | 352.22 | 0.49% | 382 |
| Feb 3, 2026 | 347.50 | 351.88 | 345.00 | 350.49 | 350.49 | 1.45% | 500 |
| Feb 2, 2026 | 351.00 | 353.41 | 342.29 | 345.48 | 345.48 | -1.26% | 729 |
| Jan 30, 2026 | 349.00 | 354.08 | 343.62 | 349.90 | 349.90 | -0.04% | 4,005 |
| Jan 29, 2026 | 358.51 | 365.00 | 346.75 | 350.05 | 350.05 | -1.98% | 1,019 |
| Jan 28, 2026 | 368.00 | 373.99 | 343.95 | 357.12 | 357.12 | -2.49% | 6,518 |
| Jan 27, 2026 | 355.30 | 367.40 | 355.30 | 366.25 | 366.25 | 1.21% | 238 |
| Jan 26, 2026 | 364.50 | 367.00 | 360.01 | 361.88 | 361.88 | -0.32% | 1,466 |
| Jan 23, 2026 | 368.24 | 369.00 | 361.98 | 363.06 | 363.06 | -0.96% | 770 |
| Jan 22, 2026 | 366.12 | 370.72 | 363.10 | 366.57 | 366.57 | 0.59% | 510 |
| Jan 21, 2026 | 360.82 | 365.41 | 355.00 | 364.41 | 364.41 | 1.41% | 1,481 |
| Jan 20, 2026 | 367.60 | 372.00 | 359.35 | 359.35 | 359.35 | -2.71% | 1,233 |
| Jan 16, 2026 | 368.94 | 369.72 | 362.00 | 369.35 | 369.35 | 0.70% | 643 |
| Jan 15, 2026 | 366.01 | 369.51 | 360.87 | 366.79 | 365.27 | 0.49% | 521 |
| Jan 14, 2026 | 366.00 | 369.47 | 360.01 | 364.99 | 363.48 | 0.82% | 869 |