Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 520.93
+0.69 (0.13%)
Jul 13, 2026, 5:10 PM GMT
LON:0R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 524.97 | 532.00 | 523.22 | 524.00 | - | 0.72% | 304 |
| 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 |
| Jun 10, 2026 | 528.00 | 542.50 | 519.07 | 529.56 | 529.56 | 0.52% | 3,958 |
| Jun 9, 2026 | 520.06 | 527.88 | 511.00 | 526.81 | 526.81 | 1.37% | 2,406 |
| Jun 8, 2026 | 522.78 | 531.00 | 516.49 | 519.70 | 519.70 | -0.74% | 2,400 |
| Jun 5, 2026 | 520.00 | 528.17 | 514.50 | 523.58 | 523.58 | 1.54% | 1,534 |
| Jun 4, 2026 | 514.25 | 523.92 | 510.20 | 515.66 | 515.66 | -0.47% | 891 |
| Jun 3, 2026 | 512.48 | 524.70 | 510.00 | 518.10 | 518.10 | 0.86% | 1,573 |
| Jun 2, 2026 | 518.50 | 524.00 | 501.57 | 513.68 | 513.68 | -1.44% | 1,689 |
| Jun 1, 2026 | 526.68 | 531.95 | 518.79 | 521.21 | 521.21 | -1.37% | 1,844 |
| May 29, 2026 | 538.60 | 540.11 | 528.01 | 531.88 | 528.43 | -0.74% | 1,483 |
| May 28, 2026 | 535.27 | 541.75 | 525.00 | 535.86 | 532.38 | 0.85% | 1,799 |
| May 27, 2026 | 532.35 | 536.00 | 524.26 | 531.32 | 527.87 | -0.38% | 1,487 |
| May 26, 2026 | 532.10 | 537.99 | 527.31 | 533.34 | 529.88 | 0.45% | 1,917 |
| May 22, 2026 | 523.75 | 531.39 | 519.00 | 530.93 | 527.49 | 0.92% | 949 |
| May 21, 2026 | 522.10 | 529.50 | 515.00 | 526.10 | 522.69 | 1.39% | 870 |
| May 20, 2026 | 526.38 | 530.69 | 514.96 | 518.90 | 515.53 | -1.39% | 1,280 |
| May 19, 2026 | 527.74 | 530.42 | 523.35 | 526.20 | 522.79 | 0.99% | 2,016 |
| May 18, 2026 | 518.59 | 527.00 | 512.26 | 521.06 | 517.68 | 1.04% | 2,027 |
| May 15, 2026 | 520.52 | 524.95 | 510.00 | 515.69 | 512.35 | -0.76% | 1,353 |
| May 14, 2026 | 519.02 | 523.19 | 515.00 | 519.62 | 516.25 | 0.41% | 681 |
| May 13, 2026 | 520.53 | 523.61 | 510.00 | 517.51 | 514.15 | -0.09% | 1,385 |
| May 12, 2026 | 512.55 | 520.00 | 510.00 | 517.99 | 514.63 | 0.76% | 1,954 |
| May 11, 2026 | 506.87 | 515.67 | 501.00 | 514.09 | 510.76 | 0.52% | 1,439 |
| May 8, 2026 | 512.43 | 514.25 | 503.00 | 511.45 | 508.13 | 0.48% | 904 |
| May 7, 2026 | 516.00 | 520.00 | 503.00 | 509.01 | 505.71 | -0.16% | 1,750 |
| May 6, 2026 | 509.40 | 512.00 | 500.19 | 509.84 | 506.53 | -0.03% | 4,460 |
| May 5, 2026 | 520.48 | 522.75 | 509.00 | 509.99 | 506.68 | -1.90% | 1,538 |
| May 4, 2026 | 514.09 | 524.39 | 512.00 | 519.85 | 516.48 | 0.98% | 5,134 |
| May 1, 2026 | 520.11 | 524.60 | 505.78 | 514.83 | 511.49 | 0.63% | 1,863 |
| Apr 30, 2026 | 511.97 | 515.00 | 507.63 | 511.61 | 508.29 | 0.70% | 1,747 |