Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 591.01
+3.32 (0.56%)
At close: Aug 6, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 582.54 | 589.00 | 577.80 | 584.52 | 584.52 | -1.10% | 287 |
| Aug 6, 2025 | 591.00 | 593.49 | 586.74 | 591.01 | 591.01 | 0.56% | 186 |
| Aug 5, 2025 | 593.25 | 594.75 | 587.00 | 587.69 | 587.69 | -0.49% | 241 |
| Aug 4, 2025 | 588.09 | 592.04 | 582.41 | 590.56 | 590.56 | 0.95% | 350 |
| Aug 1, 2025 | 574.11 | 586.85 | 573.26 | 584.98 | 584.98 | 1.83% | 276 |
| Jul 31, 2025 | 558.46 | 576.69 | 558.46 | 574.46 | 574.46 | 0.46% | 273 |
| Jul 30, 2025 | 572.90 | 574.00 | 569.26 | 571.81 | 571.81 | 0.35% | 213 |
| Jul 29, 2025 | 571.95 | 571.95 | 567.69 | 569.83 | 569.83 | 0.50% | 215 |
| Jul 28, 2025 | 573.00 | 577.35 | 564.10 | 566.98 | 566.98 | -0.05% | 179 |
| Jul 25, 2025 | 568.48 | 570.00 | 563.34 | 567.29 | 567.29 | -1.11% | 128 |
| Jul 24, 2025 | 568.49 | 576.70 | 566.00 | 573.68 | 573.68 | 1.65% | 731 |
| Jul 23, 2025 | 555.56 | 570.27 | 550.68 | 564.36 | 564.36 | 0.60% | 590 |
| Jul 22, 2025 | 517.89 | 568.40 | 517.88 | 561.00 | 561.00 | 7.92% | 1,118 |
| Jul 21, 2025 | 521.00 | 523.79 | 516.68 | 519.82 | 519.82 | 0.51% | 276 |
| Jul 18, 2025 | 510.01 | 528.39 | 510.01 | 517.17 | 517.17 | -0.81% | 347 |
| Jul 17, 2025 | 519.00 | 525.24 | 510.48 | 521.38 | 521.38 | 0.23% | 210 |
| Jul 16, 2025 | 516.84 | 520.32 | 514.49 | 520.18 | 520.18 | 0.53% | 375 |
| Jul 15, 2025 | 521.45 | 523.59 | 517.32 | 517.44 | 517.44 | -0.69% | 264 |
| Jul 14, 2025 | 514.12 | 523.46 | 513.85 | 521.04 | 521.04 | 1.64% | 390 |
| Jul 11, 2025 | 514.00 | 515.00 | 508.50 | 512.62 | 512.62 | 0.01% | 532 |
| Jul 10, 2025 | 506.41 | 512.59 | 504.59 | 512.59 | 512.59 | 1.41% | 359 |
| Jul 9, 2025 | 504.86 | 507.55 | 502.36 | 505.45 | 505.45 | 0.10% | 216 |
| Jul 8, 2025 | 501.22 | 505.67 | 500.11 | 504.92 | 504.92 | -0.24% | 115 |
| Jul 7, 2025 | 504.65 | 509.21 | 502.54 | 506.12 | 506.12 | 0.48% | 315 |
| Jul 3, 2025 | 503.99 | 505.20 | 498.60 | 503.71 | 503.71 | 1.34% | 269 |
| Jul 2, 2025 | 503.51 | 503.51 | 489.37 | 497.05 | 497.05 | -1.04% | 484 |
| Jul 1, 2025 | 499.96 | 504.18 | 496.06 | 502.29 | 502.29 | 0.82% | 217 |
| Jun 30, 2025 | 495.31 | 498.23 | 493.00 | 498.23 | 498.23 | 1.06% | 251 |
| Jun 27, 2025 | 490.55 | 494.75 | 488.38 | 493.03 | 493.03 | -0.19% | 700 |
| Jun 26, 2025 | 488.00 | 497.13 | 484.61 | 493.98 | 493.98 | 1.30% | 375 |
| Jun 25, 2025 | 483.03 | 489.50 | 483.03 | 487.63 | 487.63 | 0.98% | 272 |
| Jun 24, 2025 | 497.00 | 497.30 | 481.28 | 482.90 | 482.90 | -3.05% | 1,283 |
| Jun 23, 2025 | 510.00 | 528.00 | 496.58 | 498.08 | 498.08 | 0.45% | 1,239 |
| Jun 20, 2025 | 502.11 | 509.80 | 486.35 | 495.85 | 495.85 | 0.07% | 600 |
| Jun 18, 2025 | 507.00 | 508.00 | 494.81 | 495.49 | 495.49 | -1.73% | 1,215 |
| Jun 17, 2025 | 509.24 | 509.24 | 498.05 | 504.23 | 504.23 | 1.42% | 2,058 |
| Jun 16, 2025 | 528.10 | 530.00 | 497.17 | 497.17 | 497.17 | -3.70% | 1,435 |
| Jun 13, 2025 | 515.48 | 534.49 | 502.00 | 516.28 | 516.28 | 4.59% | 1,204 |
| Jun 12, 2025 | 489.50 | 494.11 | 487.23 | 493.64 | 493.64 | 1.68% | 72 |
| Jun 11, 2025 | 483.49 | 485.49 | 470.19 | 485.49 | 485.49 | -0.61% | 382 |
| Jun 10, 2025 | 493.45 | 493.45 | 486.61 | 488.47 | 488.47 | -0.49% | 324 |
| Jun 9, 2025 | 489.00 | 490.86 | 485.61 | 490.86 | 490.86 | 0.48% | 252 |
| Jun 6, 2025 | 488.89 | 493.00 | 486.62 | 488.51 | 488.51 | 0.25% | 92 |
| Jun 5, 2025 | 491.28 | 493.10 | 484.61 | 487.27 | 487.27 | -1.42% | 168 |
| Jun 4, 2025 | 489.99 | 495.60 | 487.64 | 494.30 | 494.30 | 1.42% | 176 |
| Jun 3, 2025 | 483.00 | 487.96 | 481.03 | 487.40 | 487.40 | 1.50% | 160 |
| Jun 2, 2025 | 483.73 | 484.04 | 478.75 | 480.19 | 480.19 | -0.39% | 116 |
| May 30, 2025 | 479.39 | 482.25 | 475.43 | 482.09 | 479.78 | 0.60% | 110 |
| May 29, 2025 | 481.00 | 481.00 | 468.94 | 479.21 | 476.91 | 0.43% | 443 |
| May 28, 2025 | 476.49 | 478.01 | 474.16 | 477.14 | 474.85 | 0.69% | 164 |