Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 457.54
+0.98 (0.21%)
At close: Nov 28, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 456.00 | 459.00 | 451.00 | 457.54 | 457.54 | 0.21% | 810 |
| Nov 26, 2025 | 452.98 | 456.75 | 450.50 | 456.56 | 456.56 | 1.31% | 1,598 |
| Nov 25, 2025 | 451.70 | 455.37 | 447.00 | 450.67 | 450.67 | -0.47% | 802 |
| Nov 24, 2025 | 460.78 | 462.00 | 452.49 | 452.81 | 452.81 | -2.90% | 1,664 |
| Nov 21, 2025 | 468.52 | 470.42 | 461.63 | 466.32 | 466.32 | 0.05% | 666 |
| Nov 20, 2025 | 469.00 | 476.22 | 462.06 | 466.10 | 466.10 | -1.27% | 841 |
| Nov 19, 2025 | 474.62 | 477.81 | 469.01 | 472.10 | 472.10 | -0.51% | 691 |
| Nov 18, 2025 | 470.81 | 478.97 | 469.37 | 474.53 | 474.53 | 1.58% | 938 |
| Nov 17, 2025 | 465.25 | 469.35 | 463.57 | 467.15 | 467.15 | 0.99% | 800 |
| Nov 14, 2025 | 455.84 | 464.69 | 450.00 | 462.59 | 462.59 | 0.90% | 843 |
| Nov 13, 2025 | 457.33 | 461.17 | 456.65 | 458.47 | 458.47 | - | 554 |
| Nov 12, 2025 | 458.10 | 459.71 | 455.55 | 458.49 | 458.49 | -0.46% | 1,198 |
| Nov 11, 2025 | 452.52 | 461.64 | 450.00 | 460.61 | 460.61 | 1.97% | 835 |
| Nov 10, 2025 | 462.88 | 469.50 | 448.78 | 451.69 | 451.69 | -2.19% | 1,294 |
| Nov 7, 2025 | 468.11 | 472.01 | 456.37 | 461.81 | 461.81 | -1.32% | 2,889 |
| Nov 6, 2025 | 473.52 | 475.13 | 466.18 | 468.00 | 468.00 | -1.65% | 509 |
| Nov 5, 2025 | 484.55 | 488.50 | 474.55 | 475.85 | 475.85 | -1.83% | 1,222 |
| Nov 4, 2025 | 487.27 | 487.32 | 481.25 | 484.72 | 484.72 | -0.47% | 1,010 |
| Nov 3, 2025 | 493.01 | 493.91 | 484.86 | 487.03 | 487.03 | -1.21% | 654 |
| Oct 31, 2025 | 485.00 | 492.99 | 485.00 | 492.99 | 492.99 | 0.49% | 543 |
| Oct 30, 2025 | 484.74 | 494.58 | 482.38 | 490.61 | 490.61 | 1.03% | 891 |
| Oct 29, 2025 | 484.71 | 488.67 | 479.99 | 485.59 | 485.59 | - | 1,521 |
| Oct 28, 2025 | 488.00 | 489.50 | 483.33 | 485.59 | 485.59 | -0.09% | 745 |
| Oct 27, 2025 | 485.40 | 488.00 | 479.70 | 486.01 | 486.01 | 0.07% | 1,211 |
| Oct 24, 2025 | 489.48 | 493.00 | 484.25 | 485.69 | 485.69 | -0.93% | 497 |
| Oct 23, 2025 | 487.00 | 493.71 | 485.00 | 490.25 | 490.25 | 1.07% | 580 |
| Oct 22, 2025 | 491.36 | 494.00 | 482.57 | 485.08 | 485.08 | -1.16% | 1,500 |
| Oct 21, 2025 | 504.01 | 530.52 | 480.00 | 490.75 | 490.75 | -2.58% | 3,349 |
| Oct 20, 2025 | 495.00 | 505.20 | 493.88 | 503.73 | 503.73 | 1.74% | 986 |
| Oct 17, 2025 | 492.00 | 495.30 | 484.25 | 495.12 | 495.12 | 0.39% | 685 |
| Oct 16, 2025 | 499.99 | 501.55 | 493.13 | 493.18 | 493.18 | -0.76% | 422 |
| Oct 15, 2025 | 505.20 | 506.00 | 486.00 | 496.98 | 496.98 | -1.84% | 1,814 |
| Oct 14, 2025 | 504.00 | 506.45 | 497.01 | 506.30 | 506.30 | 0.16% | 867 |
| Oct 13, 2025 | 503.11 | 507.43 | 500.00 | 505.49 | 505.49 | -0.85% | 1,108 |
| Oct 10, 2025 | 507.00 | 513.23 | 500.64 | 509.80 | 509.80 | 0.39% | 2,139 |
| Oct 9, 2025 | 515.00 | 515.45 | 507.63 | 507.84 | 507.84 | -1.22% | 895 |
| Oct 8, 2025 | 510.98 | 516.00 | 508.50 | 514.12 | 514.12 | 0.47% | 1,038 |
| Oct 7, 2025 | 514.97 | 520.00 | 509.42 | 511.72 | 511.72 | -0.35% | 1,784 |
| Oct 6, 2025 | 504.56 | 515.07 | 504.45 | 513.53 | 513.53 | 1.68% | 1,678 |
| Oct 3, 2025 | 500.99 | 506.81 | 497.67 | 505.05 | 505.05 | 1.06% | 873 |
| Oct 2, 2025 | 499.01 | 504.00 | 497.56 | 499.76 | 499.76 | 0.56% | 1,925 |
| Oct 1, 2025 | 499.15 | 504.08 | 492.14 | 496.99 | 496.99 | 0.09% | 1,223 |
| Sep 30, 2025 | 494.00 | 499.94 | 489.01 | 496.54 | 496.54 | 0.66% | 1,476 |
| Sep 29, 2025 | 488.47 | 501.47 | 488.01 | 493.27 | 493.27 | 1.37% | 2,618 |
| Sep 26, 2025 | 485.52 | 490.56 | 483.87 | 486.62 | 486.62 | 0.31% | 987 |
| Sep 25, 2025 | 485.76 | 492.95 | 484.20 | 485.13 | 485.13 | -0.49% | 871 |
| Sep 24, 2025 | 488.94 | 495.24 | 483.75 | 487.50 | 487.50 | 1.22% | 1,582 |
| Sep 23, 2025 | 479.99 | 485.90 | 478.66 | 481.63 | 481.63 | 0.75% | 1,101 |
| Sep 22, 2025 | 474.67 | 478.80 | 472.00 | 478.04 | 478.04 | 0.79% | 1,918 |
| Sep 19, 2025 | 472.99 | 477.00 | 470.88 | 474.29 | 474.29 | 0.36% | 611 |