Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 536.59
+0.98 (0.18%)
Jun 3, 2026, 1:04 PM GMT
LON:0K92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 544.00 | 551.00 | 532.34 | 536.17 | 536.17 | -0.82% | 2,544 |
| 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 |
| Apr 29, 2026 | 580.85 | 584.98 | 567.15 | 572.69 | 570.17 | -0.48% | 307 |
| Apr 28, 2026 | 576.00 | 584.99 | 570.00 | 575.46 | 572.93 | 0.69% | 1,904 |
| Apr 27, 2026 | 571.19 | 588.39 | 567.00 | 571.51 | 569.00 | -0.81% | 1,636 |
| Apr 24, 2026 | 589.89 | 599.00 | 569.00 | 576.18 | 573.65 | -2.49% | 808 |
| Apr 23, 2026 | 590.00 | 599.85 | 582.01 | 590.92 | 588.32 | 0.34% | 767 |
| Apr 22, 2026 | 613.09 | 620.00 | 587.61 | 588.93 | 586.34 | -4.16% | 2,123 |
| Apr 21, 2026 | 664.07 | 667.00 | 613.10 | 614.52 | 611.82 | -6.90% | 2,192 |
| Apr 20, 2026 | 670.63 | 686.97 | 655.00 | 660.06 | 657.16 | -1.17% | 2,207 |
| Apr 17, 2026 | 675.68 | 682.00 | 666.06 | 667.89 | 664.95 | -0.93% | 443 |
| Apr 16, 2026 | 677.67 | 684.60 | 665.00 | 674.15 | 671.19 | -1.02% | 306 |
| Apr 15, 2026 | 678.98 | 686.97 | 665.00 | 681.10 | 678.10 | 0.88% | 242 |
| Apr 14, 2026 | 682.00 | 686.97 | 669.00 | 675.14 | 672.17 | -0.72% | 327 |
| Apr 13, 2026 | 675.01 | 688.71 | 665.00 | 680.04 | 677.05 | 0.47% | 260 |
| Apr 10, 2026 | 687.00 | 699.80 | 664.90 | 676.87 | 673.89 | -2.41% | 299 |
| Apr 9, 2026 | 678.12 | 708.00 | 672.20 | 693.60 | 690.55 | 1.00% | 383 |
| Apr 8, 2026 | 688.98 | 719.15 | 669.78 | 686.71 | 683.69 | -0.77% | 470 |
| Apr 7, 2026 | 695.46 | 707.00 | 686.00 | 692.02 | 688.98 | -1.53% | 221 |
| Apr 2, 2026 | 701.00 | 721.05 | 690.00 | 702.77 | 699.68 | 0.41% | 656 |
| Apr 1, 2026 | 684.03 | 703.00 | 674.01 | 699.93 | 696.85 | 3.31% | 264 |
| Mar 31, 2026 | 670.00 | 695.71 | 657.22 | 677.48 | 674.50 | 0.88% | 708 |
| Mar 30, 2026 | 672.07 | 700.57 | 662.00 | 671.55 | 668.60 | -1.78% | 495 |
| Mar 27, 2026 | 696.00 | 705.00 | 680.00 | 683.70 | 680.69 | -1.07% | 499 |
| Mar 26, 2026 | 693.83 | 705.89 | 679.00 | 691.10 | 688.06 | 0.19% | 259 |
| Mar 25, 2026 | 681.81 | 694.19 | 666.88 | 689.79 | 686.76 | 0.88% | 205 |
| Mar 24, 2026 | 679.00 | 700.00 | 636.01 | 683.77 | 680.76 | -0.87% | 299 |
| Mar 23, 2026 | 681.15 | 727.84 | 677.49 | 689.75 | 686.72 | -1.79% | 658 |
| Mar 20, 2026 | 717.00 | 735.00 | 702.33 | 702.33 | 699.24 | -2.34% | 294 |