Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 451.15
-1.42 (-0.31%)
At close: Sep 2, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 453.60 | 455.86 | 447.31 | 451.15 | 451.15 | -1.04% | 1,236 |
| Aug 29, 2025 | 455.93 | 459.69 | 453.95 | 455.87 | 452.57 | 0.23% | 805 |
| Aug 28, 2025 | 455.80 | 457.47 | 450.28 | 454.83 | 451.54 | -0.05% | 1,516 |
| Aug 27, 2025 | 457.78 | 459.46 | 453.98 | 455.06 | 451.77 | 0.04% | 1,454 |
| Aug 26, 2025 | 445.72 | 456.36 | 445.28 | 454.86 | 451.57 | 1.61% | 1,510 |
| Aug 25, 2025 | 446.34 | 448.49 | 445.00 | 447.66 | 444.42 | 0.48% | 1,156 |
| Aug 22, 2025 | 447.13 | 452.29 | 443.01 | 445.50 | 442.28 | -0.61% | 1,232 |
| Aug 21, 2025 | 446.89 | 448.46 | 443.67 | 448.24 | 445.00 | 0.71% | 890 |
| Aug 20, 2025 | 437.00 | 446.65 | 436.92 | 445.10 | 441.88 | 1.10% | 951 |
| Aug 19, 2025 | 442.00 | 444.31 | 438.00 | 440.26 | 437.08 | -0.50% | 14,296 |
| Aug 18, 2025 | 438.99 | 444.00 | 431.00 | 442.46 | 439.25 | 1.01% | 1,056 |
| Aug 15, 2025 | 438.72 | 441.10 | 436.50 | 438.02 | 434.85 | 0.33% | 463 |
| Aug 14, 2025 | 442.00 | 443.90 | 435.50 | 436.59 | 433.43 | -0.60% | 1,420 |
| Aug 13, 2025 | 431.56 | 439.81 | 424.05 | 439.24 | 436.06 | 2.97% | 1,011 |
| Aug 12, 2025 | 426.00 | 428.79 | 424.60 | 426.56 | 423.47 | 0.07% | 562 |
| Aug 11, 2025 | 425.37 | 427.49 | 422.00 | 426.26 | 423.17 | -0.05% | 1,139 |
| Aug 8, 2025 | 432.80 | 433.55 | 424.11 | 426.45 | 423.37 | -0.78% | 3,417 |
| Aug 7, 2025 | 433.99 | 435.58 | 428.13 | 429.82 | 426.70 | -1.11% | 1,474 |
| Aug 6, 2025 | 428.53 | 436.24 | 427.00 | 434.66 | 431.51 | 1.70% | 2,244 |
| Aug 5, 2025 | 424.17 | 430.06 | 423.00 | 427.38 | 424.29 | 1.53% | 1,417 |
| Aug 4, 2025 | 421.88 | 423.29 | 410.00 | 420.95 | 417.90 | -0.53% | 995 |
| Aug 1, 2025 | 418.88 | 423.42 | 417.73 | 423.17 | 420.10 | 0.57% | 1,155 |
| Jul 31, 2025 | 417.52 | 421.59 | 412.57 | 420.77 | 417.72 | 0.06% | 1,359 |
| Jul 30, 2025 | 420.90 | 422.99 | 419.00 | 420.53 | 417.49 | 0.64% | 1,005 |
| Jul 29, 2025 | 423.10 | 424.00 | 417.60 | 417.84 | 414.82 | -1.09% | 1,569 |
| Jul 28, 2025 | 424.08 | 428.98 | 421.60 | 422.43 | 419.37 | -0.68% | 4,204 |
| Jul 25, 2025 | 420.19 | 425.41 | 418.53 | 425.30 | 422.22 | 0.19% | 3,067 |
| Jul 24, 2025 | 421.06 | 426.94 | 420.35 | 424.52 | 421.44 | 0.56% | 4,472 |
| Jul 23, 2025 | 414.50 | 423.35 | 411.14 | 422.16 | 419.10 | 0.23% | 8,743 |
| Jul 22, 2025 | 463.99 | 464.89 | 416.41 | 421.20 | 418.15 | -9.30% | 15,519 |
| Jul 21, 2025 | 463.01 | 467.21 | 461.17 | 464.37 | 461.01 | 0.47% | 985 |
| Jul 18, 2025 | 470.00 | 471.43 | 461.30 | 462.20 | 458.85 | -1.40% | 625 |
| Jul 17, 2025 | 471.52 | 474.43 | 468.40 | 468.77 | 465.38 | -0.55% | 588 |
| Jul 16, 2025 | 470.00 | 472.35 | 466.44 | 471.36 | 467.95 | 0.10% | 918 |
| Jul 15, 2025 | 473.94 | 474.00 | 468.70 | 470.88 | 467.47 | -0.43% | 855 |
| Jul 14, 2025 | 469.50 | 474.69 | 468.45 | 472.90 | 469.48 | 1.34% | 1,137 |
| Jul 11, 2025 | 465.00 | 467.16 | 461.67 | 466.66 | 463.28 | 0.29% | 4,161 |
| Jul 10, 2025 | 459.00 | 465.37 | 456.16 | 465.33 | 461.96 | 0.95% | 735 |
| Jul 9, 2025 | 464.00 | 466.00 | 460.38 | 460.93 | 457.59 | -0.47% | 1,033 |
| Jul 8, 2025 | 469.02 | 469.02 | 460.77 | 463.12 | 459.77 | -0.82% | 1,309 |
| Jul 7, 2025 | 465.70 | 470.73 | 461.00 | 466.96 | 463.58 | 1.03% | 1,857 |
| Jul 3, 2025 | 463.62 | 464.83 | 461.02 | 462.17 | 458.83 | -0.28% | 703 |
| Jul 2, 2025 | 470.38 | 470.38 | 458.80 | 463.49 | 460.13 | -0.35% | 676 |
| Jul 1, 2025 | 464.10 | 469.42 | 460.00 | 465.10 | 461.73 | 0.60% | 1,024 |
| Jun 30, 2025 | 460.88 | 462.46 | 457.50 | 462.33 | 458.98 | 1.18% | 1,750 |
| Jun 27, 2025 | 457.00 | 459.24 | 451.38 | 456.93 | 453.62 | -0.34% | 1,733 |
| Jun 26, 2025 | 458.19 | 464.18 | 458.18 | 458.49 | 455.17 | 0.03% | 1,602 |
| Jun 25, 2025 | 461.59 | 464.88 | 457.75 | 458.33 | 455.01 | -0.12% | 2,500 |
| Jun 24, 2025 | 466.50 | 469.00 | 457.68 | 458.90 | 455.58 | -2.85% | 2,214 |
| Jun 23, 2025 | 476.00 | 482.50 | 469.00 | 472.35 | 468.93 | 0.77% | 5,020 |