General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 340.08
-0.62 (-0.18%)
Dec 30, 2025, 5:05 PM BST
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 340.01 | 341.97 | 340.01 | 341.54 | - | 0.25% | 5 |
| Dec 29, 2025 | 343.50 | 345.93 | 340.64 | 340.70 | 340.70 | -1.31% | 383 |
| Dec 24, 2025 | 344.45 | 346.01 | 338.46 | 345.21 | 345.21 | 0.19% | 145 |
| Dec 23, 2025 | 346.51 | 349.74 | 343.68 | 344.56 | 344.56 | 0.05% | 172 |
| Dec 22, 2025 | 340.00 | 344.85 | 336.00 | 344.38 | 344.38 | 1.15% | 1,514 |
| Dec 19, 2025 | 336.85 | 341.18 | 333.22 | 340.45 | 340.45 | 0.54% | 144 |
| Dec 18, 2025 | 336.00 | 341.11 | 335.36 | 338.62 | 338.62 | 1.04% | 128 |
| Dec 17, 2025 | 337.05 | 340.00 | 332.50 | 335.12 | 335.12 | -0.10% | 405 |
| Dec 16, 2025 | 342.88 | 344.89 | 334.87 | 335.44 | 335.44 | -1.43% | 220 |
| Dec 15, 2025 | 339.50 | 342.69 | 337.42 | 340.29 | 340.29 | 0.37% | 136 |
| Dec 12, 2025 | 342.50 | 344.04 | 337.70 | 339.04 | 339.04 | -0.95% | 432 |
| Dec 11, 2025 | 342.00 | 344.46 | 337.73 | 342.29 | 342.29 | -0.19% | 161 |
| Dec 10, 2025 | 335.36 | 343.21 | 330.73 | 342.94 | 342.94 | 2.14% | 175 |
| Dec 9, 2025 | 335.36 | 340.05 | 334.37 | 335.74 | 335.74 | 0.33% | 294 |
| Dec 8, 2025 | 336.00 | 339.06 | 333.89 | 334.64 | 334.64 | -0.55% | 239 |
| Dec 5, 2025 | 342.76 | 344.67 | 334.02 | 336.50 | 336.50 | -1.68% | 567 |
| Dec 4, 2025 | 338.96 | 342.64 | 336.13 | 342.26 | 342.26 | 2.09% | 156 |
| Dec 3, 2025 | 337.21 | 339.93 | 333.93 | 335.25 | 335.25 | 0.01% | 58 |
| Dec 2, 2025 | 332.63 | 336.37 | 330.25 | 335.22 | 335.22 | -0.33% | 274 |
| Dec 1, 2025 | 345.48 | 345.48 | 335.53 | 336.33 | 336.33 | -1.53% | 524 |
| Nov 28, 2025 | 342.10 | 344.00 | 338.28 | 341.56 | 341.56 | 0.12% | 132 |
| Nov 26, 2025 | 341.08 | 344.00 | 339.44 | 341.16 | 341.16 | -0.23% | 153 |
| Nov 25, 2025 | 338.82 | 342.31 | 333.32 | 341.94 | 341.94 | 0.99% | 126 |
| Nov 24, 2025 | 341.17 | 342.40 | 333.54 | 338.59 | 338.59 | -0.86% | 917 |
| Nov 21, 2025 | 340.78 | 342.07 | 335.00 | 341.51 | 341.51 | 0.50% | 96 |
| Nov 20, 2025 | 344.00 | 348.51 | 339.53 | 339.80 | 339.80 | -0.86% | 405 |
| Nov 19, 2025 | 341.00 | 344.61 | 335.94 | 342.74 | 342.74 | -0.01% | 1,859 |
| Nov 18, 2025 | 344.18 | 344.60 | 338.98 | 342.78 | 342.78 | -0.01% | 114 |
| Nov 17, 2025 | 344.00 | 346.99 | 342.82 | 342.82 | 342.82 | -0.54% | 179 |
| Nov 14, 2025 | 347.35 | 347.35 | 338.28 | 344.69 | 344.69 | -0.39% | 135 |
| Nov 13, 2025 | 345.90 | 352.90 | 344.66 | 346.03 | 346.03 | -1.68% | 209 |
| Nov 12, 2025 | 351.84 | 355.00 | 351.01 | 351.93 | 351.93 | -0.07% | 130 |
| Nov 11, 2025 | 350.79 | 353.48 | 346.12 | 352.17 | 352.17 | 0.96% | 469 |
| Nov 10, 2025 | 346.99 | 348.85 | 344.61 | 348.81 | 348.81 | 1.27% | 915 |
| Nov 7, 2025 | 339.00 | 344.44 | 338.11 | 344.44 | 344.44 | 0.93% | 423 |
| Nov 6, 2025 | 343.50 | 344.30 | 339.92 | 341.27 | 341.27 | -0.55% | 535 |
| Nov 5, 2025 | 343.02 | 346.50 | 335.93 | 343.15 | 343.15 | -0.34% | 379 |
| Nov 4, 2025 | 342.00 | 345.03 | 337.54 | 344.33 | 344.33 | 0.38% | 527 |
| Nov 3, 2025 | 345.99 | 345.99 | 339.49 | 343.02 | 343.02 | -0.16% | 776 |
| Oct 31, 2025 | 345.66 | 347.00 | 335.00 | 343.58 | 343.58 | -0.69% | 536 |
| Oct 30, 2025 | 343.38 | 349.99 | 343.36 | 345.96 | 345.96 | 1.34% | 543 |
| Oct 29, 2025 | 347.41 | 349.51 | 339.35 | 341.40 | 341.40 | -1.54% | 870 |
| Oct 28, 2025 | 349.04 | 354.19 | 346.60 | 346.73 | 346.73 | -1.03% | 244 |
| Oct 27, 2025 | 357.43 | 357.43 | 346.59 | 350.33 | 350.33 | 1.37% | 633 |
| Oct 24, 2025 | 350.84 | 360.58 | 343.42 | 345.59 | 345.59 | 1.14% | 1,467 |
| Oct 23, 2025 | 338.00 | 342.63 | 338.00 | 341.70 | 341.69 | 0.21% | 401 |
| Oct 22, 2025 | 340.67 | 343.03 | 338.57 | 340.97 | 340.97 | 0.02% | 194 |
| Oct 21, 2025 | 339.01 | 341.77 | 337.29 | 340.91 | 340.91 | 1.21% | 490 |
| Oct 20, 2025 | 332.89 | 336.96 | 331.51 | 336.83 | 336.83 | 1.96% | 398 |
| Oct 17, 2025 | 330.32 | 332.24 | 325.00 | 330.34 | 330.34 | 0.22% | 299 |