Lockheed Martin Corporation (LON:0R3E)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 607.58
+5.89 (0.98%)
Nov 11, 2026, 5:08 PM GMT
LON:0R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 602.69 | 608.45 | 590.00 | 607.58 | 607.58 | 0.98% | 2,775 |
| Nov 10, 2026 | 590.00 | 606.08 | 581.04 | 601.69 | 601.69 | 2.52% | 1,225 |
| Nov 9, 2026 | 564.48 | 588.95 | 562.09 | 586.90 | 586.90 | 2.90% | 1,446 |
| Nov 6, 2026 | 573.40 | 580.44 | 561.97 | 570.36 | 570.36 | -1.32% | 1,489 |
| Nov 5, 2026 | 595.17 | 604.09 | 577.34 | 577.97 | 577.97 | -2.86% | 3,222 |
| Nov 4, 2026 | 636.00 | 642.67 | 591.01 | 595.00 | 595.00 | -7.04% | 6,636 |
| Nov 3, 2026 | 645.72 | 647.47 | 628.16 | 640.05 | 640.05 | -0.16% | 2,393 |
| Nov 2, 2026 | 633.84 | 642.63 | 626.25 | 641.06 | 641.06 | 0.26% | 1,864 |
| Oct 30, 2026 | 649.12 | 656.99 | 636.11 | 639.37 | 639.37 | -1.24% | 3,210 |
| Oct 29, 2026 | 626.75 | 648.94 | 626.52 | 647.40 | 647.40 | 2.91% | 2,171 |
| Oct 28, 2026 | 620.63 | 635.99 | 611.25 | 629.11 | 629.11 | 0.49% | 1,637 |
| Oct 27, 2026 | 626.00 | 637.63 | 622.00 | 626.04 | 626.04 | -0.55% | 3,150 |
| Oct 26, 2026 | 610.33 | 633.69 | 604.00 | 629.52 | 629.52 | 3.80% | 6,897 |
| Oct 23, 2026 | 592.40 | 606.47 | 580.00 | 606.47 | 606.47 | 3.56% | 2,145 |
| Oct 22, 2026 | 555.55 | 607.41 | 544.00 | 585.63 | 585.63 | 6.86% | 10,346 |
| Oct 21, 2026 | 555.00 | 555.00 | 537.72 | 548.01 | 548.01 | -0.25% | 834 |
| Oct 20, 2026 | 550.28 | 559.39 | 541.56 | 549.40 | 549.40 | -0.72% | 1,145 |
| Oct 19, 2026 | 551.21 | 553.79 | 539.89 | 553.36 | 553.36 | 1.04% | 1,851 |
| Oct 16, 2026 | 533.13 | 548.99 | 529.54 | 547.65 | 547.65 | 3.05% | 4,180 |
| Oct 15, 2026 | 522.30 | 534.00 | 516.74 | 531.43 | 531.43 | 2.20% | 2,659 |
| Oct 14, 2026 | 501.07 | 522.50 | 501.07 | 519.98 | 519.98 | 2.71% | 2,620 |
| Oct 13, 2026 | 508.36 | 517.47 | 502.00 | 506.24 | 506.24 | -1.06% | 1,240 |
| Oct 12, 2026 | 510.54 | 515.83 | 508.99 | 511.66 | 511.66 | 0.64% | 1,767 |
| Oct 9, 2026 | 510.00 | 511.08 | 502.00 | 508.43 | 508.43 | 0.22% | 1,526 |
| Oct 8, 2026 | 503.77 | 509.08 | 494.38 | 507.29 | 507.29 | 0.88% | 1,639 |
| Oct 7, 2026 | 510.00 | 514.49 | 501.00 | 502.84 | 502.84 | -1.49% | 2,357 |
| Oct 6, 2026 | 511.57 | 511.57 | 504.00 | 510.43 | 510.43 | 0.80% | 3,608 |
| Oct 5, 2026 | 506.99 | 512.00 | 500.34 | 506.36 | 506.36 | 0.19% | 1,316 |
| Oct 2, 2026 | 502.49 | 514.49 | 498.46 | 505.40 | 505.40 | -0.18% | 1,689 |
| Oct 1, 2026 | 506.56 | 516.66 | 503.29 | 506.31 | 506.31 | -0.39% | 957 |
| Sep 30, 2026 | 518.48 | 519.82 | 503.13 | 508.27 | 508.27 | -0.87% | 1,639 |
| Sep 29, 2026 | 518.04 | 522.50 | 511.00 | 512.75 | 512.75 | -1.19% | 1,074 |
| Sep 28, 2026 | 520.00 | 527.87 | 516.00 | 518.94 | 518.94 | 0.25% | 1,137 |
| Sep 25, 2026 | 525.50 | 530.00 | 516.67 | 517.64 | 517.64 | -1.98% | 1,100 |
| Sep 24, 2026 | 520.06 | 531.00 | 520.06 | 528.11 | 528.11 | - | 880 |
| Sep 23, 2026 | 524.00 | 535.36 | 522.01 | 528.11 | 528.11 | 1.64% | 1,496 |
| Sep 22, 2026 | 536.90 | 538.56 | 515.50 | 519.57 | 519.57 | -2.82% | 4,005 |
| Sep 21, 2026 | 537.00 | 540.00 | 529.75 | 534.65 | 534.65 | 0.46% | 1,439 |
| Sep 18, 2026 | 538.51 | 542.10 | 526.80 | 532.21 | 532.21 | -0.33% | 716 |
| Sep 17, 2026 | 535.07 | 544.00 | 520.27 | 533.97 | 533.97 | -0.58% | 1,365 |
| Sep 16, 2026 | 536.00 | 539.99 | 528.00 | 537.07 | 537.07 | 0.53% | 946 |
| Sep 15, 2026 | 533.00 | 537.33 | 525.00 | 534.23 | 534.23 | 1.21% | 976 |
| Sep 14, 2026 | 524.00 | 532.00 | 523.00 | 527.85 | 527.85 | 0.39% | 1,598 |
| Sep 11, 2026 | 527.80 | 535.78 | 522.03 | 525.78 | 525.78 | -0.44% | 1,029 |
| Sep 10, 2026 | 525.00 | 537.37 | 523.34 | 528.11 | 528.11 | 0.47% | 54,196 |
| Sep 9, 2026 | 542.68 | 544.33 | 524.87 | 525.64 | 525.64 | -2.21% | 17,451 |
| Sep 8, 2026 | 527.48 | 541.58 | 520.00 | 537.50 | 537.50 | 2.51% | 2,021 |
| Sep 4, 2026 | 537.53 | 540.00 | 524.14 | 524.33 | 524.33 | -1.67% | 977 |
| Sep 3, 2026 | 534.87 | 542.94 | 527.27 | 533.25 | 533.25 | 0.33% | 1,130 |
| Sep 2, 2026 | 549.43 | 553.17 | 530.90 | 531.50 | 531.50 | -2.55% | 1,721 |