General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 343.45
+4.75 (1.40%)
May 22, 2026, 7:14 PM GMT
LON:0IUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 339.00 | 355.00 | 325.96 | 343.45 | 343.45 | 1.40% | 673 |
| May 21, 2026 | 342.01 | 355.00 | 330.38 | 338.70 | 338.70 | -0.14% | 776 |
| May 20, 2026 | 340.00 | 350.00 | 335.00 | 339.19 | 339.19 | -0.91% | 176 |
| May 19, 2026 | 343.11 | 348.53 | 334.40 | 342.30 | 342.30 | 0.93% | 361 |
| May 18, 2026 | 337.12 | 342.01 | 329.37 | 339.16 | 339.16 | 1.46% | 684 |
| May 15, 2026 | 342.00 | 345.95 | 333.40 | 334.29 | 334.29 | -2.05% | 1,574 |
| May 14, 2026 | 340.24 | 348.54 | 332.30 | 341.27 | 341.27 | 0.17% | 438 |
| May 13, 2026 | 345.00 | 352.77 | 339.98 | 340.69 | 340.69 | -1.27% | 674 |
| May 12, 2026 | 346.00 | 357.70 | 341.00 | 345.08 | 345.08 | 0.71% | 527 |
| May 11, 2026 | 346.76 | 350.00 | 341.83 | 342.66 | 342.66 | -1.53% | 861 |
| May 8, 2026 | 346.00 | 350.00 | 340.00 | 348.00 | 348.00 | 0.55% | 1,219 |
| May 7, 2026 | 350.00 | 357.00 | 344.17 | 346.10 | 346.10 | -0.33% | 305 |
| May 6, 2026 | 350.00 | 350.48 | 343.00 | 347.23 | 347.23 | 0.09% | 503 |
| May 5, 2026 | 349.08 | 360.00 | 343.68 | 346.93 | 346.93 | -0.87% | 372 |
| May 4, 2026 | 347.71 | 353.62 | 338.00 | 349.97 | 349.97 | 1.26% | 796 |
| May 1, 2026 | 344.00 | 350.00 | 340.00 | 345.62 | 345.62 | 1.21% | 829 |
| Apr 30, 2026 | 338.97 | 344.98 | 333.29 | 341.50 | 341.50 | -0.28% | 916 |
| Apr 29, 2026 | 315.40 | 349.40 | 310.20 | 342.47 | 342.47 | 10.37% | 4,815 |
| Apr 28, 2026 | 313.80 | 320.00 | 306.74 | 310.30 | 310.30 | -0.82% | 1,301 |
| Apr 27, 2026 | 312.11 | 322.24 | 311.00 | 312.85 | 312.85 | -0.10% | 827 |
| Apr 24, 2026 | 321.00 | 330.00 | 310.54 | 313.15 | 313.15 | -1.68% | 879 |
| Apr 23, 2026 | 320.01 | 326.99 | 315.00 | 318.49 | 318.49 | -0.43% | 536 |
| Apr 22, 2026 | 328.66 | 337.01 | 319.13 | 319.86 | 319.86 | -1.44% | 982 |
| Apr 21, 2026 | 333.00 | 337.00 | 320.68 | 324.52 | 324.52 | -2.74% | 1,169 |
| Apr 20, 2026 | 335.50 | 340.17 | 332.19 | 333.66 | 333.66 | -0.68% | 829 |
| Apr 17, 2026 | 334.92 | 340.00 | 328.13 | 335.93 | 335.93 | 0.51% | 605 |
| Apr 16, 2026 | 339.00 | 342.53 | 331.74 | 334.23 | 334.23 | -1.73% | 618 |
| Apr 15, 2026 | 339.75 | 350.00 | 337.00 | 340.10 | 340.10 | 0.58% | 845 |
| Apr 14, 2026 | 339.04 | 346.00 | 332.00 | 338.15 | 338.15 | -0.27% | 839 |
| Apr 13, 2026 | 334.71 | 340.60 | 332.85 | 339.07 | 339.07 | 1.21% | 632 |
| Apr 10, 2026 | 343.00 | 352.50 | 332.46 | 335.00 | 335.00 | -2.34% | 566 |
| Apr 9, 2026 | 351.00 | 357.71 | 343.00 | 344.62 | 343.03 | -1.21% | 847 |
| Apr 8, 2026 | 349.00 | 352.00 | 341.00 | 348.85 | 347.24 | 0.13% | 894 |
| Apr 7, 2026 | 351.20 | 357.71 | 345.00 | 348.38 | 346.78 | -0.01% | 487 |
| Apr 2, 2026 | 354.00 | 357.00 | 341.00 | 348.40 | 346.80 | -1.06% | 640 |
| Apr 1, 2026 | 344.25 | 355.50 | 342.00 | 352.15 | 350.53 | 2.40% | 522 |
| Mar 31, 2026 | 339.00 | 357.70 | 335.00 | 343.90 | 342.32 | 0.46% | 351 |
| Mar 30, 2026 | 342.00 | 355.73 | 340.00 | 342.33 | 340.75 | -1.54% | 595 |
| Mar 27, 2026 | 355.28 | 357.71 | 341.00 | 347.70 | 346.10 | -2.14% | 780 |
| Mar 26, 2026 | 350.50 | 356.61 | 340.00 | 355.29 | 353.65 | 0.69% | 862 |
| Mar 25, 2026 | 348.00 | 354.12 | 334.72 | 352.84 | 351.21 | 1.36% | 363 |
| Mar 24, 2026 | 350.00 | 351.49 | 340.13 | 348.11 | 346.51 | -0.56% | 903 |
| Mar 23, 2026 | 343.73 | 356.95 | 314.50 | 350.06 | 348.45 | 1.57% | 1,547 |
| Mar 20, 2026 | 350.88 | 357.02 | 338.01 | 344.65 | 343.06 | -1.81% | 794 |
| Mar 19, 2026 | 356.00 | 359.06 | 343.38 | 351.00 | 349.38 | -1.30% | 561 |
| Mar 18, 2026 | 355.70 | 360.70 | 349.00 | 355.64 | 354.00 | 0.19% | 513 |
| Mar 17, 2026 | 353.60 | 359.00 | 347.49 | 354.97 | 353.34 | -0.01% | 531 |
| Mar 16, 2026 | 354.50 | 358.01 | 347.88 | 355.01 | 353.38 | 0.62% | 608 |
| Mar 13, 2026 | 357.00 | 360.80 | 350.00 | 352.82 | 351.20 | -0.94% | 389 |
| Mar 12, 2026 | 352.49 | 357.79 | 345.00 | 356.16 | 354.52 | 0.67% | 3,386 |