Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 461.81
-6.19 (-1.32%)
At close: Nov 7, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 472.98 | 474.72 | 468.13 | 472.60 | 472.60 | -0.52% | 932 |
| Sep 17, 2025 | 473.95 | 477.27 | 472.00 | 475.05 | 475.05 | -0.29% | 690 |
| Sep 16, 2025 | 472.89 | 478.52 | 470.64 | 476.43 | 476.43 | 1.07% | 955 |
| Sep 15, 2025 | 469.45 | 474.07 | 468.84 | 471.41 | 471.41 | -0.10% | 1,796 |
| Sep 12, 2025 | 470.00 | 472.47 | 466.32 | 471.87 | 471.87 | 0.19% | 789 |
| Sep 11, 2025 | 462.59 | 472.30 | 462.00 | 470.98 | 470.98 | 2.05% | 1,366 |
| Sep 10, 2025 | 456.50 | 464.20 | 454.71 | 461.53 | 461.53 | 1.18% | 1,132 |
| Sep 9, 2025 | 459.96 | 460.00 | 452.45 | 456.15 | 456.15 | -0.59% | 380 |
| Sep 8, 2025 | 464.98 | 464.98 | 453.37 | 458.87 | 458.87 | -0.17% | 861 |
| Sep 5, 2025 | 456.48 | 462.39 | 454.48 | 459.65 | 459.65 | 0.91% | 709 |
| Sep 4, 2025 | 448.51 | 455.51 | 447.43 | 455.49 | 455.49 | 1.32% | 1,125 |
| Sep 3, 2025 | 451.64 | 452.41 | 446.50 | 449.55 | 449.55 | -0.35% | 1,202 |
| 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 |