General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 394.28
+2.19 (0.56%)
Aug 14, 2026, 2:11 PM GMT
LON:0IUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 390.00 | 400.80 | 378.27 | 394.28 | - | 0.56% | 144 |
| Aug 13, 2026 | 396.00 | 405.78 | 389.91 | 392.09 | 392.09 | -0.19% | 338 |
| Aug 12, 2026 | 395.63 | 397.97 | 385.68 | 392.83 | 392.83 | -0.28% | 300 |
| Aug 11, 2026 | 396.25 | 398.93 | 378.36 | 393.92 | 393.92 | -0.40% | 293 |
| Aug 10, 2026 | 387.00 | 397.47 | 381.23 | 395.51 | 395.51 | 1.67% | 649 |
| Aug 7, 2026 | 388.01 | 392.01 | 381.24 | 389.02 | 389.02 | 0.52% | 332 |
| Aug 6, 2026 | 383.32 | 402.00 | 372.90 | 387.02 | 387.02 | 1.03% | 366 |
| Aug 5, 2026 | 380.00 | 390.00 | 377.15 | 383.09 | 383.09 | -1.12% | 360 |
| Aug 4, 2026 | 390.00 | 390.00 | 374.04 | 387.43 | 387.43 | 1.04% | 679 |
| Aug 3, 2026 | 390.00 | 394.60 | 380.00 | 383.43 | 383.43 | 0.17% | 868 |
| Jul 31, 2026 | 398.00 | 398.00 | 364.60 | 382.79 | 382.79 | 0.70% | 287 |
| Jul 30, 2026 | 385.00 | 389.60 | 368.19 | 380.12 | 380.12 | -2.20% | 584 |
| Jul 29, 2026 | 395.90 | 409.95 | 382.00 | 388.67 | 388.67 | -0.82% | 1,280 |
| Jul 28, 2026 | 392.00 | 396.01 | 377.47 | 391.90 | 391.90 | 0.18% | 860 |
| Jul 27, 2026 | 390.00 | 393.00 | 380.00 | 391.20 | 391.20 | 1.34% | 588 |
| Jul 24, 2026 | 373.90 | 396.01 | 373.90 | 386.04 | 386.04 | 1.84% | 571 |
| Jul 23, 2026 | 376.00 | 387.80 | 360.00 | 379.06 | 379.06 | 1.61% | 734 |
| Jul 22, 2026 | 369.00 | 375.51 | 360.00 | 373.06 | 373.06 | 0.91% | 600 |
| Jul 21, 2026 | 373.98 | 373.98 | 355.00 | 369.69 | 369.69 | -0.73% | 263 |
| Jul 20, 2026 | 371.01 | 380.00 | 361.18 | 372.42 | 372.42 | 1.12% | 427 |
| Jul 17, 2026 | 364.00 | 378.10 | 361.07 | 368.31 | 368.31 | 0.11% | 536 |
| Jul 16, 2026 | 366.00 | 372.81 | 358.00 | 367.90 | 367.90 | 0.08% | 446 |
| Jul 15, 2026 | 373.01 | 380.00 | 365.92 | 367.62 | 367.62 | -1.14% | 302 |
| Jul 14, 2026 | 373.95 | 383.00 | 368.00 | 371.87 | 371.87 | 0.27% | 191 |
| Jul 13, 2026 | 382.00 | 384.08 | 368.00 | 370.87 | 370.87 | -0.83% | 364 |
| Jul 10, 2026 | 374.60 | 384.84 | 364.46 | 373.99 | 373.99 | 0.06% | 177 |
| Jul 9, 2026 | 369.25 | 380.00 | 367.00 | 373.78 | 373.78 | 0.20% | 261 |
| Jul 8, 2026 | 380.45 | 380.99 | 353.99 | 373.03 | 373.03 | -0.43% | 446 |
| Jul 7, 2026 | 379.99 | 385.40 | 371.39 | 374.65 | 374.65 | -0.32% | 420 |
| Jul 6, 2026 | 375.90 | 377.87 | 365.40 | 375.85 | 375.85 | 1.37% | 1,644 |
| Jul 2, 2026 | 364.00 | 371.23 | 355.71 | 370.78 | 370.78 | 2.71% | 731 |
| Jul 1, 2026 | 359.97 | 365.06 | 343.54 | 362.57 | 360.98 | 2.57% | 530 |
| Jun 30, 2026 | 351.96 | 360.54 | 345.59 | 353.50 | 351.95 | 0.96% | 300 |
| Jun 29, 2026 | 340.44 | 353.72 | 336.00 | 350.13 | 348.60 | 0.85% | 517 |
| Jun 26, 2026 | 347.01 | 350.55 | 340.44 | 347.17 | 345.65 | 0.97% | 291 |
| Jun 25, 2026 | 342.10 | 351.83 | 338.42 | 343.82 | 342.31 | -0.50% | 374 |
| Jun 24, 2026 | 350.90 | 353.72 | 344.57 | 345.56 | 344.05 | -1.05% | 1,769 |
| Jun 23, 2026 | 345.82 | 349.67 | 330.00 | 349.21 | 347.68 | 1.88% | 463 |
| Jun 22, 2026 | 348.00 | 352.23 | 335.00 | 342.78 | 341.28 | -2.12% | 1,534 |
| Jun 18, 2026 | 362.78 | 377.87 | 350.06 | 350.21 | 348.68 | -3.93% | 1,167 |
| Jun 17, 2026 | 364.00 | 367.00 | 359.41 | 364.54 | 362.94 | 0.10% | 306 |
| Jun 16, 2026 | 358.97 | 365.44 | 342.42 | 364.17 | 362.57 | 0.70% | 591 |
| Jun 15, 2026 | 360.00 | 365.00 | 351.00 | 361.64 | 360.06 | 0.66% | 665 |
| Jun 12, 2026 | 358.70 | 363.64 | 354.00 | 359.26 | 357.69 | -0.92% | 630 |
| Jun 11, 2026 | 344.68 | 363.99 | 335.00 | 362.61 | 361.02 | 5.33% | 684 |
| Jun 10, 2026 | 347.01 | 349.50 | 337.01 | 344.26 | 342.75 | -0.22% | 308 |
| Jun 9, 2026 | 342.73 | 355.00 | 333.00 | 345.01 | 343.50 | 1.10% | 310 |
| Jun 8, 2026 | 345.00 | 355.00 | 339.07 | 341.24 | 339.74 | -1.67% | 591 |
| Jun 5, 2026 | 341.04 | 347.12 | 336.02 | 347.02 | 345.50 | 1.88% | 453 |
| Jun 4, 2026 | 337.00 | 362.40 | 335.00 | 340.61 | 339.12 | 0.08% | 310 |