Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 479.51
-4.22 (-0.87%)
Oct 2, 2026, 3:20 PM GMT
LON:0K92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 496.41 | 496.41 | 470.45 | 476.86 | - | -1.42% | 546 |
| 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 |
| Sep 1, 2026 | 544.24 | 549.77 | 530.00 | 533.06 | 533.06 | -1.13% | 377 |
| Aug 31, 2026 | 538.00 | 559.00 | 534.00 | 539.13 | 539.13 | -0.78% | 212 |
| Aug 28, 2026 | 540.00 | 564.54 | 540.00 | 545.83 | 543.36 | -0.06% | 461 |
| Aug 27, 2026 | 554.40 | 559.00 | 544.25 | 546.17 | 543.70 | -0.90% | 285 |
| Aug 26, 2026 | 536.50 | 557.00 | 536.22 | 551.14 | 548.65 | 1.30% | 287 |
| Aug 25, 2026 | 545.02 | 568.04 | 540.81 | 544.06 | 541.60 | -1.02% | 491 |
| Aug 24, 2026 | 559.01 | 562.00 | 545.02 | 549.65 | 547.16 | -0.17% | 291 |
| Aug 21, 2026 | 579.79 | 580.50 | 550.00 | 550.59 | 548.10 | -3.10% | 510 |
| Aug 20, 2026 | 574.19 | 598.00 | 565.66 | 568.20 | 565.63 | -3.61% | 364 |
| Aug 19, 2026 | 591.61 | 597.69 | 570.00 | 589.49 | 586.82 | -0.83% | 312 |
| Aug 18, 2026 | 570.90 | 594.40 | 566.27 | 594.40 | 591.71 | 3.69% | 1,340 |
| Aug 17, 2026 | 590.00 | 593.00 | 571.00 | 573.26 | 570.67 | -1.81% | 414 |
| Aug 14, 2026 | 578.26 | 586.24 | 569.00 | 583.80 | 581.16 | 1.57% | 304 |
| Aug 13, 2026 | 577.00 | 593.00 | 565.00 | 574.75 | 572.15 | -0.65% | 338 |
| Aug 12, 2026 | 585.00 | 585.00 | 558.70 | 578.49 | 575.87 | 0.39% | 320 |
| Aug 11, 2026 | 585.00 | 594.50 | 552.79 | 576.22 | 573.61 | -0.45% | 352 |
| Aug 10, 2026 | 566.00 | 587.50 | 565.60 | 578.81 | 576.19 | 1.58% | 570 |
| Aug 7, 2026 | 569.27 | 571.60 | 544.66 | 569.81 | 567.23 | 0.70% | 487 |
| Aug 6, 2026 | 557.90 | 580.00 | 551.90 | 565.82 | 563.26 | 2.09% | 488 |
| Aug 5, 2026 | 555.97 | 558.60 | 540.01 | 554.23 | 551.72 | 0.08% | 1,040 |
| Aug 4, 2026 | 565.00 | 565.00 | 530.00 | 553.77 | 551.26 | 1.51% | 256 |
| Aug 3, 2026 | 549.70 | 558.00 | 532.89 | 545.53 | 543.06 | 0.42% | 387 |
| Jul 31, 2026 | 533.50 | 548.00 | 518.00 | 543.26 | 540.80 | 2.93% | 312 |
| Jul 30, 2026 | 522.00 | 547.84 | 520.00 | 527.81 | 525.42 | -2.68% | 349 |
| Jul 29, 2026 | 546.55 | 558.14 | 540.00 | 542.34 | 539.89 | -1.39% | 380 |
| Jul 28, 2026 | 542.00 | 565.56 | 525.29 | 549.97 | 547.48 | 0.22% | 851 |
| Jul 27, 2026 | 542.98 | 552.10 | 520.00 | 548.79 | 546.31 | 1.60% | 574 |
| Jul 24, 2026 | 539.00 | 550.00 | 520.00 | 540.13 | 537.69 | 2.02% | 210 |