Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 539.92
+3.09 (0.58%)
Jul 13, 2026, 5:07 PM GMT
LON:0K92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 546.00 | 546.00 | 523.17 | 546.00 | - | 1.71% | 11 |
| 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 |
| May 19, 2026 | 545.12 | 556.89 | 545.00 | 556.00 | 553.55 | 1.70% | 2,280 |
| May 18, 2026 | 540.01 | 549.61 | 538.90 | 546.70 | 544.30 | 1.25% | 565 |
| May 15, 2026 | 550.27 | 554.72 | 539.18 | 539.95 | 537.58 | -1.65% | 459 |
| May 14, 2026 | 550.00 | 557.98 | 544.02 | 549.02 | 546.61 | -0.19% | 396 |
| May 13, 2026 | 558.00 | 564.51 | 544.25 | 550.06 | 547.64 | -0.63% | 558 |
| May 12, 2026 | 550.50 | 555.41 | 545.52 | 553.54 | 551.11 | 0.43% | 1,339 |
| May 11, 2026 | 550.29 | 561.60 | 543.76 | 551.15 | 548.73 | -0.08% | 738 |
| May 8, 2026 | 555.60 | 572.66 | 544.00 | 551.60 | 549.17 | 0.37% | 1,054 |
| May 7, 2026 | 561.79 | 575.00 | 549.31 | 549.57 | 547.15 | -1.24% | 873 |
| May 6, 2026 | 559.99 | 572.50 | 550.78 | 556.45 | 554.00 | - | 423 |
| May 5, 2026 | 571.80 | 586.00 | 555.11 | 556.47 | 554.02 | -2.33% | 621 |
| May 4, 2026 | 574.65 | 578.03 | 565.57 | 569.72 | 567.21 | -0.31% | 594 |
| May 1, 2026 | 583.00 | 583.82 | 570.47 | 571.50 | 568.99 | -0.75% | 2,211 |
| Apr 30, 2026 | 575.00 | 582.98 | 567.32 | 575.84 | 573.31 | 0.55% | 165 |