Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 530.10
-2.08 (-0.39%)
Apr 24, 2026, 9:00 AM GMT
LON:0R3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 559.35 | 560.10 | 513.01 | 541.93 | - | -2.28% | 592 |
| Apr 22, 2026 | 574.36 | 578.12 | 550.37 | 554.60 | 554.60 | -2.88% | 3,830 |
| Apr 21, 2026 | 583.41 | 585.00 | 568.75 | 571.06 | 571.06 | -1.73% | 3,874 |
| Apr 20, 2026 | 596.27 | 599.99 | 579.00 | 581.11 | 581.11 | -2.14% | 2,518 |
| Apr 17, 2026 | 606.85 | 612.20 | 592.00 | 593.81 | 593.81 | -2.04% | 1,663 |
| Apr 16, 2026 | 609.75 | 617.86 | 601.00 | 606.20 | 606.20 | -0.74% | 1,212 |
| Apr 15, 2026 | 613.35 | 616.50 | 607.39 | 610.71 | 610.71 | - | 1,227 |
| Apr 14, 2026 | 618.00 | 624.00 | 609.00 | 610.69 | 610.69 | -1.21% | 1,563 |
| Apr 13, 2026 | 617.68 | 623.00 | 615.00 | 618.20 | 618.20 | 0.59% | 1,669 |
| Apr 10, 2026 | 625.90 | 630.00 | 607.48 | 614.58 | 614.58 | -2.33% | 1,460 |
| Apr 9, 2026 | 626.60 | 637.20 | 622.86 | 629.27 | 629.27 | 0.48% | 42,050 |
| Apr 8, 2026 | 622.83 | 631.00 | 603.00 | 626.24 | 626.24 | -0.82% | 1,578 |
| Apr 7, 2026 | 635.01 | 638.88 | 628.47 | 631.40 | 631.40 | 1.39% | 942 |
| Apr 2, 2026 | 620.25 | 627.00 | 599.65 | 622.77 | 622.77 | 0.84% | 2,011 |
| Apr 1, 2026 | 602.59 | 621.00 | 599.10 | 617.56 | 617.56 | 2.58% | 1,538 |
| Mar 31, 2026 | 599.27 | 609.98 | 592.00 | 602.02 | 602.02 | 0.13% | 2,079 |
| Mar 30, 2026 | 610.95 | 625.27 | 600.69 | 601.21 | 601.21 | -2.64% | 2,491 |
| Mar 27, 2026 | 629.84 | 635.00 | 615.00 | 617.50 | 617.50 | -1.15% | 1,596 |
| Mar 26, 2026 | 621.52 | 632.95 | 615.00 | 624.66 | 624.66 | -0.13% | 1,046 |
| Mar 25, 2026 | 607.59 | 627.08 | 596.70 | 625.48 | 625.48 | 2.30% | 1,932 |
| Mar 24, 2026 | 614.00 | 622.00 | 605.00 | 611.40 | 611.40 | -1.79% | 1,306 |
| Mar 23, 2026 | 623.19 | 641.00 | 610.00 | 622.52 | 622.52 | -1.00% | 3,081 |
| Mar 20, 2026 | 635.89 | 644.81 | 625.06 | 628.79 | 628.79 | -1.14% | 1,293 |
| Mar 19, 2026 | 642.28 | 646.47 | 623.35 | 636.03 | 636.03 | -1.08% | 6,085 |
| Mar 18, 2026 | 633.81 | 646.80 | 633.00 | 642.99 | 642.99 | 1.03% | 938 |
| Mar 17, 2026 | 643.21 | 654.99 | 632.03 | 636.45 | 636.45 | -1.37% | 1,974 |
| Mar 16, 2026 | 647.67 | 652.64 | 638.88 | 645.31 | 645.31 | -0.64% | 1,757 |
| Mar 13, 2026 | 653.51 | 664.00 | 640.21 | 649.49 | 649.49 | -1.10% | 1,509 |
| Mar 12, 2026 | 648.00 | 662.24 | 644.13 | 656.73 | 656.73 | 1.42% | 2,324 |
| Mar 11, 2026 | 650.60 | 664.00 | 644.00 | 647.55 | 647.55 | -0.71% | 1,081 |
| Mar 10, 2026 | 659.86 | 664.10 | 645.07 | 652.21 | 652.21 | -2.67% | 2,951 |
| Mar 9, 2026 | 681.00 | 695.00 | 658.00 | 670.07 | 670.07 | -0.12% | 4,608 |
| Mar 6, 2026 | 657.00 | 672.00 | 650.57 | 670.88 | 670.88 | 2.84% | 3,780 |
| Mar 5, 2026 | 660.95 | 672.00 | 647.00 | 652.33 | 652.33 | -0.91% | 2,526 |
| Mar 4, 2026 | 665.80 | 675.00 | 652.00 | 658.31 | 658.31 | -0.80% | 5,598 |
| Mar 3, 2026 | 678.75 | 690.00 | 657.02 | 663.60 | 663.60 | -0.97% | 6,933 |
| Mar 2, 2026 | 701.79 | 719.00 | 664.00 | 670.11 | 670.11 | 1.88% | 12,715 |
| Feb 27, 2026 | 648.79 | 658.00 | 636.66 | 657.77 | 654.32 | 2.29% | 1,280 |
| Feb 26, 2026 | 647.08 | 653.92 | 637.00 | 643.07 | 639.70 | -0.95% | 1,229 |
| Feb 25, 2026 | 665.84 | 667.00 | 633.74 | 649.22 | 645.81 | -2.44% | 1,809 |
| Feb 24, 2026 | 663.50 | 668.00 | 652.00 | 665.45 | 661.96 | 0.88% | 971 |
| Feb 23, 2026 | 655.11 | 667.70 | 652.30 | 659.62 | 656.16 | 1.01% | 707 |
| Feb 20, 2026 | 674.47 | 675.50 | 648.00 | 653.00 | 649.58 | -1.50% | 4,510 |
| Feb 19, 2026 | 655.20 | 670.00 | 648.96 | 662.97 | 659.49 | 1.87% | 2,480 |
| Feb 18, 2026 | 648.97 | 661.00 | 647.04 | 650.79 | 647.38 | -0.31% | 4,920 |
| Feb 17, 2026 | 655.00 | 659.34 | 641.86 | 652.84 | 649.42 | 0.15% | 1,505 |
| Feb 13, 2026 | 636.09 | 656.43 | 622.40 | 651.88 | 648.46 | 1.46% | 1,577 |
| Feb 12, 2026 | 629.73 | 643.90 | 617.83 | 642.47 | 639.10 | 2.16% | 1,282 |
| Feb 11, 2026 | 633.50 | 635.08 | 620.96 | 628.87 | 625.57 | -0.90% | 645 |
| Feb 10, 2026 | 637.50 | 639.38 | 626.15 | 634.55 | 631.22 | -0.27% | 1,179 |