Northrop Grumman Corporation (LON:0K92)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 546.44
-3.91 (-0.71%)
Nov 11, 2026, 5:10 PM GMT
LON:0K92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 549.00 | 554.00 | 531.89 | 546.44 | 546.44 | -0.71% | 45 |
| Nov 10, 2026 | 538.99 | 553.57 | 531.87 | 550.35 | 550.35 | 2.03% | 416 |
| Nov 9, 2026 | 531.66 | 543.58 | 518.22 | 539.41 | 539.41 | 1.63% | 288 |
| Nov 6, 2026 | 530.02 | 530.78 | 510.28 | 530.78 | 530.78 | 2.26% | 245 |
| Nov 5, 2026 | 525.00 | 539.92 | 512.27 | 519.07 | 519.07 | -1.85% | 549 |
| Nov 4, 2026 | 547.00 | 550.30 | 520.00 | 528.84 | 528.84 | -3.81% | 811 |
| Nov 3, 2026 | 560.00 | 560.00 | 537.01 | 549.77 | 549.77 | -0.81% | 530 |
| Nov 2, 2026 | 557.71 | 569.60 | 551.00 | 554.28 | 554.28 | -1.00% | 352 |
| Oct 30, 2026 | 577.00 | 577.00 | 556.59 | 559.87 | 559.87 | -0.29% | 451 |
| Oct 29, 2026 | 560.00 | 569.21 | 544.22 | 561.51 | 561.51 | 2.04% | 602 |
| Oct 28, 2026 | 542.12 | 560.33 | 541.11 | 550.31 | 550.31 | -0.40% | 191 |
| Oct 27, 2026 | 564.51 | 570.42 | 551.75 | 552.51 | 552.51 | -1.98% | 666 |
| Oct 26, 2026 | 556.25 | 564.71 | 542.00 | 563.66 | 563.66 | 2.61% | 555 |
| Oct 23, 2026 | 555.00 | 560.00 | 540.52 | 549.30 | 549.30 | -0.65% | 343 |
| Oct 22, 2026 | 547.89 | 554.70 | 535.01 | 552.90 | 552.90 | 2.49% | 503 |
| Oct 21, 2026 | 532.15 | 548.00 | 530.00 | 539.49 | 539.49 | 0.57% | 465 |
| Oct 20, 2026 | 519.00 | 550.76 | 503.00 | 536.45 | 536.45 | 4.11% | 1,312 |
| Oct 19, 2026 | 518.35 | 525.00 | 497.50 | 515.27 | 515.27 | 0.28% | 401 |
| Oct 16, 2026 | 509.68 | 515.85 | 497.00 | 513.84 | 513.84 | 3.33% | 444 |
| Oct 15, 2026 | 495.00 | 508.14 | 490.00 | 497.30 | 497.30 | 0.12% | 702 |
| Oct 14, 2026 | 475.89 | 497.43 | 475.89 | 496.68 | 496.68 | 2.41% | 543 |
| Oct 13, 2026 | 478.03 | 492.00 | 478.03 | 485.00 | 485.00 | 0.28% | 307 |
| Oct 12, 2026 | 474.73 | 487.28 | 470.07 | 483.66 | 483.66 | 0.74% | 327 |
| Oct 9, 2026 | 489.00 | 493.60 | 476.90 | 480.09 | 480.09 | -0.82% | 337 |
| Oct 8, 2026 | 481.72 | 487.07 | 470.00 | 484.07 | 484.07 | 1.58% | 566 |
| Oct 7, 2026 | 477.00 | 490.00 | 474.20 | 476.56 | 476.56 | -1.75% | 212 |
| Oct 6, 2026 | 482.00 | 485.77 | 471.00 | 485.04 | 485.04 | 1.58% | 904 |
| Oct 5, 2026 | 482.82 | 486.01 | 471.00 | 477.51 | 477.51 | -0.47% | 940 |
| Oct 2, 2026 | 496.41 | 496.41 | 470.45 | 479.78 | 479.78 | -0.82% | 690 |
| Oct 1, 2026 | 484.98 | 494.28 | 478.00 | 483.73 | 483.73 | 0.23% | 1,766 |
| Sep 30, 2026 | 501.00 | 501.00 | 480.00 | 482.64 | 482.64 | -4.40% | 2,085 |
| Sep 29, 2026 | 500.00 | 514.60 | 500.00 | 504.87 | 504.87 | -0.73% | 270 |
| Sep 28, 2026 | 510.51 | 514.25 | 505.10 | 508.58 | 508.58 | -0.19% | 244 |
| Sep 25, 2026 | 520.00 | 520.00 | 507.30 | 509.53 | 509.53 | -1.17% | 229 |
| Sep 24, 2026 | 510.26 | 520.18 | 507.00 | 515.56 | 515.56 | -0.05% | 183 |
| Sep 23, 2026 | 506.66 | 520.59 | 506.30 | 515.82 | 515.82 | 1.79% | 328 |
| Sep 22, 2026 | 533.11 | 533.11 | 506.12 | 506.75 | 506.75 | -3.74% | 1,729 |
| Sep 21, 2026 | 535.00 | 540.00 | 517.19 | 526.44 | 526.44 | 0.55% | 406 |
| Sep 18, 2026 | 524.00 | 541.07 | 515.00 | 523.57 | 523.57 | -0.38% | 464 |
| Sep 17, 2026 | 531.00 | 544.70 | 518.28 | 525.58 | 525.58 | -1.13% | 412 |
| Sep 16, 2026 | 532.17 | 539.00 | 524.60 | 531.60 | 531.60 | -0.87% | 215 |
| Sep 15, 2026 | 527.99 | 541.23 | 520.00 | 536.26 | 536.26 | 1.85% | 202 |
| Sep 14, 2026 | 525.50 | 534.37 | 510.00 | 526.50 | 526.50 | 0.78% | 346 |
| Sep 11, 2026 | 516.16 | 527.60 | 513.00 | 522.43 | 522.43 | 0.49% | 235 |
| Sep 10, 2026 | 512.00 | 526.00 | 510.53 | 519.87 | 519.87 | 0.60% | 213 |
| Sep 9, 2026 | 521.03 | 528.65 | 510.00 | 516.78 | 516.78 | -0.65% | 461 |
| Sep 8, 2026 | 510.00 | 528.17 | 510.00 | 520.15 | 520.15 | 0.78% | 441 |
| Sep 4, 2026 | 531.30 | 536.33 | 515.76 | 516.12 | 516.12 | -2.50% | 507 |
| Sep 3, 2026 | 515.00 | 535.00 | 515.00 | 529.33 | 529.33 | 0.32% | 496 |
| Sep 2, 2026 | 535.39 | 549.84 | 521.00 | 527.62 | 527.62 | -1.02% | 574 |