Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 622.27
+4.71 (0.76%)
Apr 2, 2026, 7:14 PM GMT
LON:0R3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 620.25 | 627.00 | 599.65 | 622.77 | 622.77 | 0.84% | 2,011 |
| Apr 1, 2026 | 602.59 | 621.00 | 599.10 | 617.56 | 617.56 | 2.58% | 1,538 |
| Mar 31, 2026 | 599.27 | 609.98 | 592.00 | 602.02 | 602.02 | 0.13% | 2,079 |
| Mar 30, 2026 | 610.95 | 625.27 | 600.69 | 601.21 | 601.21 | -2.64% | 2,491 |
| Mar 27, 2026 | 629.84 | 635.00 | 615.00 | 617.50 | 617.50 | -1.15% | 1,596 |
| Mar 26, 2026 | 621.52 | 632.95 | 615.00 | 624.66 | 624.66 | -0.13% | 1,046 |
| Mar 25, 2026 | 607.59 | 627.08 | 596.70 | 625.48 | 625.48 | 2.30% | 1,932 |
| Mar 24, 2026 | 614.00 | 622.00 | 605.00 | 611.40 | 611.40 | -1.79% | 1,306 |
| Mar 23, 2026 | 623.19 | 641.00 | 610.00 | 622.52 | 622.52 | -1.00% | 3,081 |
| Mar 20, 2026 | 635.89 | 644.81 | 625.06 | 628.79 | 628.79 | -1.14% | 1,293 |
| Mar 19, 2026 | 642.28 | 646.47 | 623.35 | 636.03 | 636.03 | -1.08% | 6,085 |
| Mar 18, 2026 | 633.81 | 646.80 | 633.00 | 642.99 | 642.99 | 1.03% | 938 |
| Mar 17, 2026 | 643.21 | 654.99 | 632.03 | 636.45 | 636.45 | -1.37% | 1,974 |
| Mar 16, 2026 | 647.67 | 652.64 | 638.88 | 645.31 | 645.31 | -0.64% | 1,757 |
| Mar 13, 2026 | 653.51 | 664.00 | 640.21 | 649.49 | 649.49 | -1.10% | 1,509 |
| Mar 12, 2026 | 648.00 | 662.24 | 644.13 | 656.73 | 656.73 | 1.42% | 2,324 |
| Mar 11, 2026 | 650.60 | 664.00 | 644.00 | 647.55 | 647.55 | -0.71% | 1,081 |
| Mar 10, 2026 | 659.86 | 664.10 | 645.07 | 652.21 | 652.21 | -2.67% | 2,951 |
| Mar 9, 2026 | 681.00 | 695.00 | 658.00 | 670.07 | 670.07 | -0.12% | 4,608 |
| Mar 6, 2026 | 657.00 | 672.00 | 650.57 | 670.88 | 670.88 | 2.84% | 3,780 |
| Mar 5, 2026 | 660.95 | 672.00 | 647.00 | 652.33 | 652.33 | -0.91% | 2,526 |
| Mar 4, 2026 | 665.80 | 675.00 | 652.00 | 658.31 | 658.31 | -0.80% | 5,598 |
| Mar 3, 2026 | 678.75 | 690.00 | 657.02 | 663.60 | 663.60 | -0.97% | 6,933 |
| Mar 2, 2026 | 701.79 | 719.00 | 664.00 | 670.11 | 670.11 | 1.88% | 12,715 |
| Feb 27, 2026 | 648.79 | 658.00 | 636.66 | 657.77 | 654.32 | 2.29% | 1,280 |
| Feb 26, 2026 | 647.08 | 653.92 | 637.00 | 643.07 | 639.70 | -0.95% | 1,229 |
| Feb 25, 2026 | 665.84 | 667.00 | 633.74 | 649.22 | 645.81 | -2.44% | 1,809 |
| Feb 24, 2026 | 663.50 | 668.00 | 652.00 | 665.45 | 661.96 | 0.88% | 971 |
| Feb 23, 2026 | 655.11 | 667.70 | 652.30 | 659.62 | 656.16 | 1.01% | 707 |
| Feb 20, 2026 | 674.47 | 675.50 | 648.00 | 653.00 | 649.58 | -1.50% | 4,510 |
| Feb 19, 2026 | 655.20 | 670.00 | 648.96 | 662.97 | 659.49 | 1.87% | 2,480 |
| Feb 18, 2026 | 648.97 | 661.00 | 647.04 | 650.79 | 647.38 | -0.31% | 4,920 |
| Feb 17, 2026 | 655.00 | 659.34 | 641.86 | 652.84 | 649.42 | 0.15% | 1,505 |
| Feb 13, 2026 | 636.09 | 656.43 | 622.40 | 651.88 | 648.46 | 1.46% | 1,577 |
| Feb 12, 2026 | 629.73 | 643.90 | 617.83 | 642.47 | 639.10 | 2.16% | 1,282 |
| Feb 11, 2026 | 633.50 | 635.08 | 620.96 | 628.87 | 625.57 | -0.90% | 645 |
| Feb 10, 2026 | 637.50 | 639.38 | 626.15 | 634.55 | 631.22 | -0.27% | 1,179 |
| Feb 9, 2026 | 627.50 | 639.00 | 611.20 | 636.27 | 632.93 | 2.46% | 2,288 |
| Feb 6, 2026 | 606.56 | 621.52 | 603.90 | 621.01 | 617.75 | 1.08% | 893 |
| Feb 5, 2026 | 600.92 | 614.82 | 595.00 | 614.39 | 611.17 | 1.05% | 1,111 |
| Feb 4, 2026 | 630.31 | 638.00 | 598.00 | 608.00 | 604.81 | -2.70% | 1,701 |
| Feb 3, 2026 | 639.41 | 646.71 | 618.41 | 624.87 | 621.59 | -1.66% | 2,003 |
| Feb 2, 2026 | 629.80 | 641.34 | 615.00 | 635.44 | 632.11 | 0.52% | 2,509 |
| Jan 30, 2026 | 625.00 | 640.58 | 615.00 | 632.17 | 628.85 | -0.19% | 5,202 |
| Jan 29, 2026 | 595.00 | 645.80 | 590.00 | 633.39 | 630.07 | 6.19% | 4,915 |
| Jan 28, 2026 | 593.03 | 598.40 | 582.52 | 596.49 | 593.36 | 0.68% | 1,197 |
| Jan 27, 2026 | 580.00 | 593.10 | 558.25 | 592.48 | 589.37 | 1.51% | 1,035 |
| Jan 26, 2026 | 591.99 | 597.34 | 575.75 | 583.67 | 580.61 | -0.94% | 3,290 |
| Jan 23, 2026 | 595.00 | 598.60 | 585.96 | 589.22 | 586.13 | -0.66% | 1,935 |
| Jan 22, 2026 | 588.87 | 593.60 | 580.00 | 593.12 | 590.01 | 1.62% | 962 |