Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 551.00
+3.15 (0.57%)
May 14, 2026, 9:21 AM GMT
LON:0K92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 558.00 | 564.51 | 544.25 | 550.62 | 550.62 | -0.53% | 502 |
| May 12, 2026 | 550.50 | 555.41 | 545.52 | 553.54 | 553.54 | 0.43% | 1,339 |
| May 11, 2026 | 550.29 | 561.60 | 543.76 | 551.15 | 551.15 | -0.08% | 738 |
| May 8, 2026 | 555.60 | 572.66 | 544.00 | 551.60 | 551.60 | 0.37% | 1,054 |
| May 7, 2026 | 561.79 | 575.00 | 549.31 | 549.57 | 549.57 | -1.24% | 873 |
| May 6, 2026 | 559.99 | 572.50 | 550.78 | 556.45 | 556.45 | - | 423 |
| May 5, 2026 | 571.80 | 586.00 | 555.11 | 556.47 | 556.47 | -2.33% | 621 |
| May 4, 2026 | 574.65 | 578.03 | 565.57 | 569.72 | 569.72 | -0.31% | 594 |
| May 1, 2026 | 583.00 | 583.82 | 570.47 | 571.50 | 571.50 | -0.75% | 2,211 |
| Apr 30, 2026 | 575.00 | 582.98 | 567.32 | 575.84 | 575.84 | 0.55% | 165 |
| Apr 29, 2026 | 580.85 | 584.98 | 567.15 | 572.69 | 572.69 | -0.48% | 307 |
| Apr 28, 2026 | 576.00 | 584.99 | 570.00 | 575.46 | 575.46 | 0.69% | 1,904 |
| Apr 27, 2026 | 571.19 | 588.39 | 567.00 | 571.51 | 571.51 | -0.81% | 1,636 |
| Apr 24, 2026 | 589.89 | 599.00 | 569.00 | 576.18 | 576.18 | -2.49% | 808 |
| Apr 23, 2026 | 590.00 | 599.85 | 582.01 | 590.92 | 590.92 | 0.34% | 767 |
| Apr 22, 2026 | 613.09 | 620.00 | 587.61 | 588.93 | 588.93 | -4.16% | 2,123 |
| Apr 21, 2026 | 664.07 | 667.00 | 613.10 | 614.52 | 614.52 | -6.90% | 2,192 |
| Apr 20, 2026 | 670.63 | 686.97 | 655.00 | 660.06 | 660.06 | -1.17% | 2,207 |
| Apr 17, 2026 | 675.68 | 682.00 | 666.06 | 667.89 | 667.89 | -0.93% | 443 |
| Apr 16, 2026 | 677.67 | 684.60 | 665.00 | 674.15 | 674.15 | -1.02% | 306 |
| Apr 15, 2026 | 678.98 | 686.97 | 665.00 | 681.10 | 681.10 | 0.88% | 242 |
| Apr 14, 2026 | 682.00 | 686.97 | 669.00 | 675.14 | 675.14 | -0.72% | 327 |
| Apr 13, 2026 | 675.01 | 688.71 | 665.00 | 680.04 | 680.04 | 0.47% | 260 |
| Apr 10, 2026 | 687.00 | 699.80 | 664.90 | 676.87 | 676.87 | -2.41% | 299 |
| Apr 9, 2026 | 678.12 | 708.00 | 672.20 | 693.60 | 693.60 | 1.00% | 383 |
| Apr 8, 2026 | 688.98 | 719.15 | 669.78 | 686.71 | 686.71 | -0.77% | 470 |
| Apr 7, 2026 | 695.46 | 707.00 | 686.00 | 692.02 | 692.02 | -1.53% | 221 |
| Apr 2, 2026 | 701.00 | 721.05 | 690.00 | 702.77 | 702.77 | 0.41% | 656 |
| Apr 1, 2026 | 684.03 | 703.00 | 674.01 | 699.93 | 699.93 | 3.31% | 264 |
| Mar 31, 2026 | 670.00 | 695.71 | 657.22 | 677.48 | 677.48 | 0.88% | 708 |
| Mar 30, 2026 | 672.07 | 700.57 | 662.00 | 671.55 | 671.55 | -1.78% | 495 |
| Mar 27, 2026 | 696.00 | 705.00 | 680.00 | 683.70 | 683.70 | -1.07% | 499 |
| Mar 26, 2026 | 693.83 | 705.89 | 679.00 | 691.10 | 691.10 | 0.19% | 259 |
| Mar 25, 2026 | 681.81 | 694.19 | 666.88 | 689.79 | 689.79 | 0.88% | 205 |
| Mar 24, 2026 | 679.00 | 700.00 | 636.01 | 683.77 | 683.77 | -0.87% | 299 |
| Mar 23, 2026 | 681.15 | 727.84 | 677.49 | 689.75 | 689.75 | -1.79% | 658 |
| Mar 20, 2026 | 717.00 | 735.00 | 702.33 | 702.33 | 702.33 | -2.34% | 294 |
| Mar 19, 2026 | 725.00 | 731.99 | 706.22 | 719.15 | 719.15 | -1.08% | 527 |
| Mar 18, 2026 | 725.02 | 735.80 | 708.00 | 727.01 | 727.01 | 0.65% | 131 |
| Mar 17, 2026 | 735.96 | 749.00 | 720.09 | 722.34 | 722.33 | -1.83% | 440 |
| Mar 16, 2026 | 737.64 | 750.00 | 725.64 | 735.77 | 735.77 | -0.23% | 376 |
| Mar 13, 2026 | 739.99 | 746.83 | 724.00 | 737.46 | 737.46 | -0.03% | 527 |
| Mar 12, 2026 | 736.00 | 750.00 | 724.39 | 737.65 | 737.65 | 0.24% | 428 |
| Mar 11, 2026 | 734.49 | 745.00 | 723.00 | 735.85 | 735.85 | -0.06% | 281 |
| Mar 10, 2026 | 745.86 | 760.00 | 728.48 | 736.30 | 736.30 | -2.17% | 837 |
| Mar 9, 2026 | 763.06 | 790.00 | 745.00 | 752.64 | 752.64 | -0.24% | 1,069 |
| Mar 6, 2026 | 742.97 | 755.01 | 729.50 | 754.46 | 754.46 | 1.62% | 788 |
| Mar 5, 2026 | 754.99 | 767.00 | 733.84 | 742.42 | 742.42 | -1.14% | 578 |
| Mar 4, 2026 | 755.91 | 770.00 | 736.30 | 750.98 | 750.98 | -1.57% | 31,020 |
| Mar 3, 2026 | 773.00 | 778.00 | 750.08 | 762.97 | 762.97 | 0.95% | 1,195 |