Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 524.98
-3.13 (-0.59%)
Sep 11, 2026, 5:14 PM GMT
LON:0R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 601.36 | 608.41 | 588.00 | 606.04 | 602.31 | 1.97% | 1,372 |
| Aug 11, 2026 | 606.85 | 607.00 | 592.79 | 594.34 | 590.68 | -1.59% | 859 |
| Aug 10, 2026 | 590.00 | 606.90 | 587.43 | 603.94 | 600.22 | 3.21% | 2,156 |
| Aug 7, 2026 | 586.52 | 591.48 | 575.80 | 585.14 | 581.53 | 0.67% | 1,208 |
| Aug 6, 2026 | 579.00 | 588.86 | 574.00 | 581.26 | 577.68 | 0.06% | 1,089 |
| Aug 5, 2026 | 593.26 | 594.73 | 579.92 | 580.89 | 577.31 | -1.81% | 1,362 |
| Aug 4, 2026 | 590.98 | 593.77 | 572.70 | 591.61 | 587.96 | 1.76% | 1,655 |
| Aug 3, 2026 | 587.20 | 589.96 | 572.00 | 581.35 | 577.77 | 0.16% | 1,394 |
| Jul 31, 2026 | 576.62 | 581.33 | 569.42 | 580.45 | 576.87 | 3.14% | 852 |
| Jul 30, 2026 | 570.99 | 581.24 | 556.19 | 562.78 | 559.31 | -2.02% | 2,363 |
| Jul 29, 2026 | 576.97 | 590.00 | 572.00 | 574.38 | 570.84 | -0.75% | 4,725 |
| Jul 28, 2026 | 580.05 | 593.95 | 575.10 | 578.71 | 575.14 | -0.97% | 1,955 |
| Jul 27, 2026 | 582.93 | 590.00 | 575.00 | 584.37 | 580.77 | 0.77% | 2,433 |
| Jul 24, 2026 | 569.50 | 589.00 | 563.00 | 579.88 | 576.31 | 3.01% | 4,174 |
| Jul 23, 2026 | 516.20 | 576.00 | 510.00 | 562.93 | 559.46 | 9.17% | 10,906 |
| Jul 22, 2026 | 508.05 | 521.00 | 500.00 | 515.64 | 512.46 | 2.21% | 726 |
| Jul 21, 2026 | 511.00 | 518.00 | 487.05 | 504.47 | 501.36 | -1.61% | 2,125 |
| Jul 20, 2026 | 510.00 | 518.00 | 508.18 | 512.72 | 509.56 | 0.25% | 642 |
| Jul 17, 2026 | 512.12 | 526.99 | 509.95 | 511.42 | 508.27 | -0.96% | 1,121 |
| Jul 16, 2026 | 513.60 | 521.30 | 506.75 | 516.40 | 513.22 | 0.43% | 8,050 |
| Jul 15, 2026 | 518.38 | 522.09 | 510.98 | 514.18 | 511.01 | -0.98% | 470 |
| Jul 14, 2026 | 520.79 | 526.88 | 515.00 | 519.27 | 516.07 | 0.09% | 1,442 |
| Jul 13, 2026 | 524.97 | 532.00 | 517.48 | 518.80 | 515.60 | -0.28% | 1,256 |
| Jul 10, 2026 | 518.00 | 521.48 | 513.00 | 520.24 | 517.03 | 0.41% | 824 |
| Jul 9, 2026 | 525.55 | 531.00 | 515.50 | 518.09 | 514.90 | -2.21% | 1,364 |
| Jul 8, 2026 | 537.37 | 549.65 | 527.02 | 529.79 | 526.53 | -0.58% | 1,133 |
| Jul 7, 2026 | 543.50 | 551.54 | 530.93 | 532.86 | 529.58 | -0.98% | 744 |
| Jul 6, 2026 | 539.51 | 551.41 | 529.02 | 538.12 | 534.80 | -0.30% | 1,007 |
| Jul 2, 2026 | 526.20 | 542.29 | 516.82 | 539.75 | 536.42 | 3.93% | 1,826 |