Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 538.78
+10.97 (2.08%)
Jul 31, 2026, 5:14 PM GMT
LON:0K92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 533.50 | 548.00 | 518.00 | 543.26 | 543.26 | 2.93% | 312 |
| Jul 30, 2026 | 522.00 | 547.84 | 520.00 | 527.81 | 527.81 | -2.68% | 349 |
| Jul 29, 2026 | 546.55 | 558.14 | 540.00 | 542.34 | 542.34 | -1.39% | 380 |
| Jul 28, 2026 | 542.00 | 565.56 | 525.29 | 549.97 | 549.97 | 0.22% | 851 |
| Jul 27, 2026 | 542.98 | 552.10 | 520.00 | 548.79 | 548.79 | 1.60% | 574 |
| Jul 24, 2026 | 539.00 | 550.00 | 520.00 | 540.13 | 540.13 | 2.02% | 210 |
| Jul 23, 2026 | 533.10 | 547.24 | 513.00 | 529.44 | 529.44 | 0.05% | 688 |
| Jul 22, 2026 | 512.29 | 535.08 | 503.80 | 529.15 | 529.15 | 3.67% | 533 |
| Jul 21, 2026 | 539.62 | 539.62 | 478.63 | 510.42 | 510.42 | -4.07% | 3,460 |
| Jul 20, 2026 | 519.00 | 539.99 | 515.00 | 532.06 | 532.06 | 1.12% | 465 |
| Jul 17, 2026 | 518.80 | 539.10 | 510.65 | 526.15 | 526.15 | 0.41% | 294 |
| Jul 16, 2026 | 526.00 | 535.00 | 518.05 | 524.00 | 524.00 | -1.28% | 242 |
| Jul 15, 2026 | 522.75 | 538.53 | 520.00 | 530.82 | 530.82 | -0.58% | 270 |
| Jul 14, 2026 | 549.57 | 555.98 | 530.00 | 533.92 | 533.92 | -0.68% | 1,235 |
| Jul 13, 2026 | 546.00 | 553.99 | 520.00 | 537.59 | 537.59 | 0.14% | 155 |
| Jul 10, 2026 | 522.55 | 555.00 | 522.55 | 536.83 | 536.83 | 1.24% | 100 |
| Jul 9, 2026 | 539.96 | 559.44 | 527.98 | 530.26 | 530.26 | -2.49% | 474 |
| Jul 8, 2026 | 556.03 | 556.03 | 535.31 | 543.78 | 543.78 | -0.28% | 243 |
| Jul 7, 2026 | 547.23 | 555.60 | 540.00 | 545.33 | 545.33 | -0.19% | 305 |
| Jul 6, 2026 | 547.93 | 556.86 | 527.00 | 546.36 | 546.36 | 0.58% | 531 |
| Jul 2, 2026 | 521.00 | 544.04 | 510.00 | 543.22 | 543.22 | 4.13% | 941 |
| Jul 1, 2026 | 513.08 | 525.48 | 495.00 | 521.65 | 521.65 | 2.90% | 960 |
| Jun 30, 2026 | 502.71 | 506.96 | 490.00 | 506.96 | 506.96 | 1.93% | 381 |
| Jun 29, 2026 | 498.20 | 525.00 | 494.41 | 497.36 | 497.36 | -1.00% | 198 |
| Jun 26, 2026 | 499.03 | 512.00 | 494.99 | 502.40 | 502.40 | 0.29% | 295 |
| Jun 25, 2026 | 501.00 | 516.83 | 499.00 | 500.95 | 500.95 | -1.22% | 630 |
| Jun 24, 2026 | 524.90 | 525.14 | 503.47 | 507.16 | 507.16 | -1.45% | 764 |
| Jun 23, 2026 | 503.68 | 520.00 | 501.47 | 514.62 | 514.62 | 1.43% | 229 |
| Jun 22, 2026 | 522.00 | 529.97 | 503.67 | 507.34 | 507.34 | -1.91% | 2,931 |
| Jun 18, 2026 | 545.00 | 559.00 | 516.88 | 517.22 | 517.22 | -6.61% | 2,731 |
| Jun 17, 2026 | 551.21 | 558.81 | 543.59 | 553.85 | 553.85 | 0.40% | 223 |
| Jun 16, 2026 | 538.00 | 553.82 | 534.00 | 551.63 | 551.63 | 1.44% | 552 |
| Jun 15, 2026 | 546.63 | 560.06 | 537.02 | 543.80 | 543.80 | -0.58% | 785 |
| Jun 12, 2026 | 544.97 | 576.41 | 542.02 | 546.95 | 546.95 | -1.91% | 338 |
| Jun 11, 2026 | 541.80 | 567.00 | 534.92 | 557.61 | 557.61 | 2.36% | 355 |
| Jun 10, 2026 | 550.00 | 556.00 | 529.37 | 544.73 | 544.73 | 0.48% | 548 |
| Jun 9, 2026 | 534.00 | 560.00 | 532.34 | 542.15 | 542.15 | 1.01% | 425 |
| Jun 8, 2026 | 538.01 | 550.00 | 531.74 | 536.73 | 536.73 | -1.56% | 1,225 |
| Jun 5, 2026 | 545.41 | 555.00 | 534.00 | 545.23 | 545.23 | 1.54% | 503 |
| Jun 4, 2026 | 527.02 | 545.45 | 522.00 | 536.97 | 536.97 | 0.84% | 432 |
| Jun 3, 2026 | 533.00 | 549.40 | 530.00 | 532.51 | 532.51 | -0.75% | 1,195 |
| Jun 2, 2026 | 544.00 | 551.00 | 532.34 | 536.51 | 536.51 | -0.76% | 2,639 |
| Jun 1, 2026 | 560.68 | 567.00 | 539.59 | 540.63 | 540.63 | -3.32% | 1,449 |
| May 29, 2026 | 560.31 | 565.00 | 551.05 | 561.68 | 559.21 | 0.73% | 836 |
| May 28, 2026 | 550.55 | 568.61 | 548.00 | 557.61 | 555.16 | 0.92% | 657 |
| May 27, 2026 | 560.00 | 568.51 | 548.17 | 552.54 | 550.11 | -0.77% | 434 |
| May 26, 2026 | 559.60 | 574.73 | 550.00 | 556.81 | 554.36 | 0.24% | 1,208 |
| May 22, 2026 | 552.35 | 560.00 | 549.05 | 555.47 | 553.03 | 0.47% | 713 |
| May 21, 2026 | 556.06 | 559.83 | 544.27 | 552.89 | 550.46 | 0.62% | 469 |
| May 20, 2026 | 556.10 | 562.14 | 547.32 | 549.46 | 547.04 | -1.18% | 390 |