Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 568.92
-6.38 (-1.11%)
Aug 21, 2026, 5:14 PM GMT
LON:0R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 575.55 | 578.10 | 564.66 | 569.06 | 569.06 | -1.08% | 1,396 |
| Aug 20, 2026 | 596.00 | 596.00 | 571.25 | 575.30 | 575.30 | -3.49% | 1,784 |
| Aug 19, 2026 | 610.97 | 610.97 | 594.33 | 596.12 | 596.12 | -2.44% | 687 |
| Aug 18, 2026 | 593.80 | 612.59 | 590.40 | 611.02 | 611.02 | 2.30% | 1,619 |
| Aug 17, 2026 | 610.00 | 610.91 | 596.16 | 597.26 | 597.26 | -1.73% | 1,105 |
| Aug 14, 2026 | 603.79 | 609.33 | 596.00 | 607.78 | 607.78 | 1.47% | 810 |
| Aug 13, 2026 | 607.38 | 610.88 | 595.80 | 598.95 | 598.95 | -1.17% | 736 |
| Aug 12, 2026 | 601.36 | 608.41 | 588.00 | 606.04 | 606.04 | 1.97% | 1,372 |
| Aug 11, 2026 | 606.85 | 607.00 | 592.79 | 594.34 | 594.34 | -1.59% | 859 |
| Aug 10, 2026 | 590.00 | 606.90 | 587.43 | 603.94 | 603.94 | 3.21% | 2,156 |
| Aug 7, 2026 | 586.52 | 591.48 | 575.80 | 585.14 | 585.14 | 0.67% | 1,208 |
| Aug 6, 2026 | 579.00 | 588.86 | 574.00 | 581.26 | 581.26 | 0.06% | 1,089 |
| Aug 5, 2026 | 593.26 | 594.73 | 579.92 | 580.89 | 580.89 | -1.81% | 1,362 |
| Aug 4, 2026 | 590.98 | 593.77 | 572.70 | 591.61 | 591.61 | 1.76% | 1,655 |
| Aug 3, 2026 | 587.20 | 589.96 | 572.00 | 581.35 | 581.35 | 0.16% | 1,394 |
| Jul 31, 2026 | 576.62 | 581.33 | 569.42 | 580.45 | 580.45 | 3.14% | 852 |
| Jul 30, 2026 | 570.99 | 581.24 | 556.19 | 562.78 | 562.78 | -2.02% | 2,363 |
| Jul 29, 2026 | 576.97 | 590.00 | 572.00 | 574.38 | 574.38 | -0.75% | 4,725 |
| Jul 28, 2026 | 580.05 | 593.95 | 575.10 | 578.71 | 578.71 | -0.97% | 1,955 |
| Jul 27, 2026 | 582.93 | 590.00 | 575.00 | 584.37 | 584.37 | 0.77% | 2,433 |
| Jul 24, 2026 | 569.50 | 589.00 | 563.00 | 579.88 | 579.88 | 3.01% | 4,174 |
| Jul 23, 2026 | 516.20 | 576.00 | 510.00 | 562.93 | 562.93 | 9.17% | 10,906 |
| Jul 22, 2026 | 508.05 | 521.00 | 500.00 | 515.64 | 515.64 | 2.21% | 726 |
| Jul 21, 2026 | 511.00 | 518.00 | 487.05 | 504.47 | 504.47 | -1.61% | 2,125 |
| Jul 20, 2026 | 510.00 | 518.00 | 508.18 | 512.72 | 512.72 | 0.25% | 642 |
| Jul 17, 2026 | 512.12 | 526.99 | 509.95 | 511.42 | 511.42 | -0.96% | 1,121 |
| Jul 16, 2026 | 513.60 | 521.30 | 506.75 | 516.40 | 516.40 | 0.43% | 8,050 |
| Jul 15, 2026 | 518.38 | 522.09 | 510.98 | 514.18 | 514.18 | -0.98% | 470 |
| Jul 14, 2026 | 520.79 | 526.88 | 515.00 | 519.27 | 519.27 | 0.09% | 1,442 |
| Jul 13, 2026 | 524.97 | 532.00 | 517.48 | 518.80 | 518.80 | -0.28% | 1,256 |
| Jul 10, 2026 | 518.00 | 521.48 | 513.00 | 520.24 | 520.24 | 0.41% | 824 |
| Jul 9, 2026 | 525.55 | 531.00 | 515.50 | 518.09 | 518.09 | -2.21% | 1,364 |
| Jul 8, 2026 | 537.37 | 549.65 | 527.02 | 529.79 | 529.79 | -0.58% | 1,133 |
| Jul 7, 2026 | 543.50 | 551.54 | 530.93 | 532.86 | 532.86 | -0.98% | 744 |
| Jul 6, 2026 | 539.51 | 551.41 | 529.02 | 538.12 | 538.12 | -0.30% | 1,007 |
| Jul 2, 2026 | 526.20 | 542.29 | 516.82 | 539.75 | 539.75 | 3.93% | 1,826 |
| Jul 1, 2026 | 504.82 | 524.43 | 503.90 | 519.35 | 519.35 | 2.36% | 1,405 |
| Jun 30, 2026 | 509.79 | 517.17 | 498.22 | 507.38 | 507.38 | 0.36% | 1,161 |
| Jun 29, 2026 | 510.07 | 519.17 | 503.52 | 505.55 | 505.55 | -1.10% | 855 |
| Jun 26, 2026 | 506.60 | 518.24 | 497.32 | 511.18 | 511.18 | 1.25% | 835 |
| Jun 25, 2026 | 495.40 | 513.00 | 490.09 | 504.88 | 504.88 | 1.83% | 1,014 |
| Jun 24, 2026 | 503.30 | 507.20 | 491.73 | 495.82 | 495.82 | -1.27% | 830 |
| Jun 23, 2026 | 495.39 | 503.73 | 490.00 | 502.21 | 502.21 | 1.87% | 721 |
| Jun 22, 2026 | 511.05 | 520.00 | 490.00 | 492.99 | 492.99 | -2.89% | 2,153 |
| Jun 18, 2026 | 532.00 | 538.00 | 507.64 | 507.64 | 507.64 | -5.26% | 1,802 |
| Jun 17, 2026 | 535.15 | 540.00 | 528.80 | 535.85 | 535.85 | -0.06% | 727 |
| Jun 16, 2026 | 532.00 | 538.50 | 526.08 | 536.18 | 536.18 | 0.19% | 1,546 |
| Jun 15, 2026 | 540.16 | 542.89 | 528.45 | 535.14 | 535.14 | -0.60% | 2,143 |
| Jun 12, 2026 | 545.80 | 553.00 | 538.31 | 538.38 | 538.38 | -1.44% | 1,061 |
| Jun 11, 2026 | 525.02 | 547.73 | 521.21 | 546.27 | 546.27 | 3.16% | 2,422 |