Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 505.05
+5.29 (1.06%)
At close: Oct 3, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |