Lockheed Martin Corporation (LON:0R3E)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 582.28
+34.27 (6.25%)
Oct 22, 2026, 5:15 PM BST
LON:0R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 555.55 | 607.41 | 544.00 | 582.28 | 582.28 | 6.25% | 8,945 |
| 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 |
| Sep 1, 2026 | 556.00 | 567.60 | 543.15 | 545.43 | 545.43 | -2.37% | 1,451 |
| Aug 31, 2026 | 564.06 | 575.00 | 555.10 | 562.14 | 558.68 | -0.19% | 945 |
| Aug 28, 2026 | 560.00 | 575.00 | 560.00 | 563.19 | 559.72 | -0.13% | 525 |
| Aug 27, 2026 | 569.90 | 569.90 | 558.27 | 563.90 | 560.43 | -0.28% | 1,020 |
| Aug 26, 2026 | 561.36 | 570.13 | 555.00 | 565.48 | 562.00 | 1.60% | 632 |
| Aug 25, 2026 | 559.83 | 572.06 | 556.60 | 556.60 | 553.17 | -1.47% | 705 |
| Aug 24, 2026 | 565.00 | 572.00 | 558.00 | 564.93 | 561.45 | -0.12% | 3,962 |
| Aug 21, 2026 | 575.55 | 578.10 | 564.66 | 565.60 | 562.11 | -1.69% | 1,601 |
| Aug 20, 2026 | 596.00 | 596.00 | 571.25 | 575.30 | 571.75 | -3.49% | 1,784 |
| Aug 19, 2026 | 610.97 | 610.97 | 594.33 | 596.12 | 592.45 | -2.44% | 687 |
| Aug 18, 2026 | 593.80 | 612.59 | 590.40 | 611.02 | 607.25 | 2.30% | 1,619 |
| Aug 17, 2026 | 610.00 | 610.91 | 596.16 | 597.26 | 593.58 | -1.73% | 1,105 |
| Aug 14, 2026 | 603.79 | 609.33 | 596.00 | 607.78 | 604.03 | 1.47% | 810 |
| Aug 13, 2026 | 607.38 | 610.88 | 595.80 | 598.95 | 595.26 | -1.17% | 736 |