Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 473.66
+2.35 (0.50%)
At close: Dec 19, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 468.88 | 474.13 | 464.75 | 473.66 | 473.66 | 0.50% | 8,259 |
| Dec 18, 2025 | 475.93 | 485.00 | 464.57 | 471.31 | 471.31 | -0.49% | 822 |
| Dec 17, 2025 | 467.70 | 477.06 | 462.57 | 473.65 | 473.65 | -0.60% | 734 |
| Dec 16, 2025 | 478.98 | 484.80 | 473.93 | 476.52 | 476.52 | -1.34% | 2,945 |
| Dec 15, 2025 | 479.96 | 483.56 | 477.65 | 483.02 | 483.02 | 0.71% | 697 |
| Dec 12, 2025 | 475.77 | 480.67 | 470.87 | 479.60 | 479.60 | 0.39% | 1,520 |
| Dec 11, 2025 | 467.51 | 479.74 | 464.71 | 477.73 | 477.73 | 1.44% | 1,234 |
| Dec 10, 2025 | 466.94 | 471.88 | 456.35 | 470.95 | 470.95 | 0.60% | 511 |
| Dec 9, 2025 | 463.56 | 472.80 | 463.55 | 468.12 | 468.12 | 1.19% | 1,131 |
| Dec 8, 2025 | 452.21 | 463.87 | 445.00 | 462.61 | 462.61 | 2.67% | 1,566 |
| Dec 5, 2025 | 448.84 | 452.00 | 446.07 | 450.56 | 450.56 | 0.88% | 737 |
| Dec 4, 2025 | 447.46 | 448.93 | 444.47 | 446.64 | 446.64 | 0.81% | 365 |
| Dec 3, 2025 | 443.78 | 445.08 | 439.38 | 443.04 | 443.04 | 0.66% | 906 |
| Dec 2, 2025 | 440.01 | 444.62 | 437.34 | 440.15 | 440.15 | -0.87% | 952 |
| Dec 1, 2025 | 454.90 | 456.09 | 441.75 | 444.02 | 444.02 | -2.95% | 2,184 |
| Nov 28, 2025 | 456.00 | 459.00 | 451.00 | 457.54 | 454.09 | 0.21% | 810 |
| Nov 26, 2025 | 452.98 | 456.75 | 450.50 | 456.56 | 453.12 | 1.31% | 1,598 |
| Nov 25, 2025 | 451.70 | 455.37 | 447.00 | 450.67 | 447.27 | -0.47% | 802 |
| Nov 24, 2025 | 460.78 | 462.00 | 452.49 | 452.81 | 449.40 | -2.90% | 1,664 |
| Nov 21, 2025 | 468.52 | 470.42 | 461.63 | 466.32 | 462.81 | 0.05% | 666 |
| Nov 20, 2025 | 469.00 | 476.22 | 462.06 | 466.10 | 462.58 | -1.27% | 841 |
| Nov 19, 2025 | 474.62 | 477.81 | 469.01 | 472.10 | 468.54 | -0.51% | 691 |
| Nov 18, 2025 | 470.81 | 478.97 | 469.37 | 474.53 | 470.95 | 1.58% | 938 |
| Nov 17, 2025 | 465.25 | 469.35 | 463.57 | 467.15 | 463.63 | 0.99% | 800 |
| Nov 14, 2025 | 455.84 | 464.69 | 450.00 | 462.59 | 459.10 | 0.90% | 843 |
| Nov 13, 2025 | 457.33 | 461.17 | 456.65 | 458.47 | 455.01 | - | 554 |
| Nov 12, 2025 | 458.10 | 459.71 | 455.55 | 458.49 | 455.03 | -0.46% | 1,198 |
| Nov 11, 2025 | 452.52 | 461.64 | 450.00 | 460.61 | 457.14 | 1.97% | 835 |
| Nov 10, 2025 | 462.88 | 469.50 | 448.78 | 451.69 | 448.28 | -2.19% | 1,294 |
| Nov 7, 2025 | 468.11 | 472.01 | 456.37 | 461.81 | 458.33 | -1.32% | 2,889 |
| Nov 6, 2025 | 473.52 | 475.13 | 466.18 | 468.00 | 464.47 | -1.65% | 509 |
| Nov 5, 2025 | 484.55 | 488.50 | 474.55 | 475.85 | 472.26 | -1.83% | 1,222 |
| Nov 4, 2025 | 487.27 | 487.32 | 481.25 | 484.72 | 481.07 | -0.47% | 1,010 |
| Nov 3, 2025 | 493.01 | 493.91 | 484.86 | 487.03 | 483.35 | -1.21% | 654 |
| Oct 31, 2025 | 485.00 | 492.99 | 485.00 | 492.99 | 489.27 | 0.49% | 543 |
| Oct 30, 2025 | 484.74 | 494.58 | 482.38 | 490.61 | 486.91 | 1.03% | 891 |
| Oct 29, 2025 | 484.71 | 488.67 | 479.99 | 485.59 | 481.93 | - | 1,521 |
| Oct 28, 2025 | 488.00 | 489.50 | 483.33 | 485.59 | 481.93 | -0.09% | 745 |
| Oct 27, 2025 | 485.40 | 488.00 | 479.70 | 486.01 | 482.35 | 0.07% | 1,211 |
| Oct 24, 2025 | 489.48 | 493.00 | 484.25 | 485.69 | 482.03 | -0.93% | 497 |
| Oct 23, 2025 | 487.00 | 493.71 | 485.00 | 490.25 | 486.55 | 1.07% | 580 |
| Oct 22, 2025 | 491.36 | 494.00 | 482.57 | 485.08 | 481.42 | -1.16% | 1,500 |
| Oct 21, 2025 | 504.01 | 530.52 | 480.00 | 490.75 | 487.05 | -2.58% | 3,349 |
| Oct 20, 2025 | 495.00 | 505.20 | 493.88 | 503.73 | 499.93 | 1.74% | 986 |
| Oct 17, 2025 | 492.00 | 495.30 | 484.25 | 495.12 | 491.38 | 0.39% | 685 |
| Oct 16, 2025 | 499.99 | 501.55 | 493.13 | 493.18 | 489.46 | -0.76% | 422 |
| Oct 15, 2025 | 505.20 | 506.00 | 486.00 | 496.98 | 493.23 | -1.84% | 1,814 |
| Oct 14, 2025 | 504.00 | 506.45 | 497.01 | 506.30 | 502.48 | 0.16% | 867 |
| Oct 13, 2025 | 503.11 | 507.43 | 500.00 | 505.49 | 501.68 | -0.85% | 1,108 |
| Oct 10, 2025 | 507.00 | 513.23 | 500.64 | 509.80 | 505.96 | 0.39% | 2,139 |