Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 513.53
-0.15 (-0.03%)
Jun 3, 2026, 11:14 AM GMT
LON:0R3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 518.50 | 524.00 | 501.57 | 513.75 | 513.75 | -1.43% | 1,281 |
| 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 |
| Apr 29, 2026 | 511.99 | 518.00 | 501.84 | 508.06 | 504.76 | -0.40% | 2,414 |
| Apr 28, 2026 | 515.48 | 519.00 | 507.45 | 510.10 | 506.79 | -0.91% | 1,962 |
| Apr 27, 2026 | 515.00 | 528.00 | 510.00 | 514.80 | 511.46 | 1.33% | 10,460 |
| Apr 24, 2026 | 532.93 | 534.00 | 503.93 | 508.04 | 504.74 | -4.54% | 4,542 |
| Apr 23, 2026 | 559.35 | 560.97 | 513.01 | 532.18 | 528.73 | -4.04% | 3,278 |
| Apr 22, 2026 | 574.36 | 578.12 | 550.37 | 554.60 | 551.00 | -2.88% | 3,830 |
| Apr 21, 2026 | 583.41 | 585.00 | 568.75 | 571.06 | 567.36 | -1.73% | 3,874 |
| Apr 20, 2026 | 596.27 | 599.99 | 579.00 | 581.11 | 577.34 | -2.14% | 2,518 |
| Apr 17, 2026 | 606.85 | 612.20 | 592.00 | 593.81 | 589.96 | -2.04% | 1,663 |
| Apr 16, 2026 | 609.75 | 617.86 | 601.00 | 606.20 | 602.27 | -0.74% | 1,212 |
| Apr 15, 2026 | 613.35 | 616.50 | 607.39 | 610.71 | 606.75 | - | 1,227 |
| Apr 14, 2026 | 618.00 | 624.00 | 609.00 | 610.69 | 606.73 | -1.21% | 1,563 |
| Apr 13, 2026 | 617.68 | 623.00 | 615.00 | 618.20 | 614.19 | 0.59% | 1,669 |
| Apr 10, 2026 | 625.90 | 630.00 | 607.48 | 614.58 | 610.59 | -2.33% | 1,460 |
| Apr 9, 2026 | 626.60 | 637.20 | 622.86 | 629.27 | 625.19 | 0.48% | 42,050 |
| Apr 8, 2026 | 622.83 | 631.00 | 603.00 | 626.24 | 622.18 | -0.82% | 1,578 |
| Apr 7, 2026 | 635.01 | 638.88 | 628.47 | 631.40 | 627.30 | 1.39% | 942 |
| Apr 2, 2026 | 620.25 | 627.00 | 599.65 | 622.77 | 618.73 | 0.84% | 2,011 |
| Apr 1, 2026 | 602.59 | 621.00 | 599.10 | 617.56 | 613.55 | 2.58% | 1,538 |
| Mar 31, 2026 | 599.27 | 609.98 | 592.00 | 602.02 | 598.12 | 0.13% | 2,079 |
| Mar 30, 2026 | 610.95 | 625.27 | 600.69 | 601.21 | 597.31 | -2.64% | 2,491 |
| Mar 27, 2026 | 629.84 | 635.00 | 615.00 | 617.50 | 613.49 | -1.15% | 1,596 |
| Mar 26, 2026 | 621.52 | 632.95 | 615.00 | 624.66 | 620.61 | -0.13% | 1,046 |
| Mar 25, 2026 | 607.59 | 627.08 | 596.70 | 625.48 | 621.42 | 2.30% | 1,932 |
| Mar 24, 2026 | 614.00 | 622.00 | 605.00 | 611.40 | 607.43 | -1.79% | 1,306 |
| Mar 23, 2026 | 623.19 | 641.00 | 610.00 | 622.52 | 618.49 | -1.00% | 3,081 |
| Mar 20, 2026 | 635.89 | 644.81 | 625.06 | 628.79 | 624.71 | -1.14% | 1,293 |