UK markets open in 25 minutes

General Dynamics Corporation (0IUC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
286.53-2.45 (-0.85%)
At close: 07:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024286.89287.99284.78286.53286.53256
30 Apr 2024287.02288.11286.50287.12287.1286
29 Apr 2024287.88289.85285.80287.87287.871,042
26 Apr 2024284.57286.36283.58284.67284.67556
25 Apr 2024282.74285.42279.86284.92284.92283
24 Apr 2024288.86290.80274.37280.35280.352,200
23 Apr 2024292.00294.74292.00292.89292.89899
22 Apr 2024289.43292.56288.32292.25292.25535
19 Apr 2024287.00289.29285.85288.91288.91387
18 Apr 2024284.02286.96284.02285.00285.00250
17 Apr 2024286.50286.50283.61284.74284.74644
16 Apr 2024285.49286.36283.85284.43284.43660
15 Apr 2024291.42291.99286.63286.64286.641,892
12 Apr 2024288.63290.53287.37288.57288.57752
11 Apr 2024288.13288.52286.08288.52288.521,868
11 Apr 20241.42 Dividend
10 Apr 2024287.57290.56286.46290.28288.86223
09 Apr 2024292.45294.65289.14289.14287.73265
08 Apr 2024300.00300.00293.41293.96292.52520
05 Apr 2024293.33295.06291.47294.99293.551,019
04 Apr 2024293.80294.53293.13293.34291.91442
03 Apr 2024290.79291.45289.09290.58289.16560
02 Apr 2024292.52292.52288.67289.14287.72218
28 Mar 2024282.67283.08281.16282.99281.61675
27 Mar 2024278.70281.05278.70280.17278.79334
26 Mar 2024278.64280.57277.76279.36277.99578
25 Mar 2024281.42281.90278.56279.02277.66761
22 Mar 2024282.38283.20281.40281.86280.48570
21 Mar 2024283.50284.69282.17282.88281.50523
20 Mar 2024280.05282.97279.23282.72281.34353
19 Mar 2024279.33280.35277.87278.29276.93679
18 Mar 2024275.90277.18275.24276.67275.32725
15 Mar 2024274.44276.06273.82275.36274.01137
14 Mar 2024276.37276.52273.41273.83272.49542
13 Mar 2024275.60275.86274.60275.12273.77219
12 Mar 2024272.46273.97271.56273.46272.12377
11 Mar 2024271.46272.91270.54272.91271.572,934
08 Mar 2024272.04273.10270.92272.99271.66192
07 Mar 2024274.44274.91272.43272.91271.57338
06 Mar 2024274.26275.73273.51273.75272.41298
05 Mar 2024276.01277.38273.62274.17272.83239
04 Mar 2024272.23275.18271.85275.18273.83132
01 Mar 2024272.88273.25271.07271.83270.50103
29 Feb 2024274.98274.98272.37272.95271.6122,916
28 Feb 2024273.76274.56272.85274.13272.79449
27 Feb 2024272.38273.09270.89272.12270.79589
26 Feb 2024274.19274.73272.89273.10271.76615
23 Feb 2024272.66274.92272.25274.92273.57408
22 Feb 2024271.31271.87270.72271.87270.541,548
21 Feb 2024268.07272.28268.07271.26269.93249
20 Feb 2024270.89271.92269.20269.40268.08569
19 Feb 2024------
16 Feb 2024270.00271.14268.88270.86269.54451
15 Feb 2024269.72270.55268.60269.97268.65551
14 Feb 2024269.25269.25263.24266.19264.89344
13 Feb 2024269.76270.63265.88265.92264.62187
12 Feb 2024269.97271.11269.25269.99268.67726
09 Feb 2024270.10270.97269.00269.84268.52444
08 Feb 2024269.50269.50267.17268.33267.02364
07 Feb 2024268.62269.35268.05268.77267.46206
06 Feb 2024266.26267.74264.59266.83265.52396
05 Feb 2024264.99266.41262.31266.24264.94370
02 Feb 2024266.18266.48264.86265.37264.07244
01 Feb 2024265.24266.60262.78266.00264.70146
31 Jan 2024269.01269.28265.73265.73264.43537
30 Jan 2024266.36268.11265.51267.98266.67771
29 Jan 2024264.59265.84263.26263.59262.30275
26 Jan 2024266.64267.92262.16262.98261.69717
25 Jan 2024261.92265.57261.16264.80263.50991
24 Jan 2024245.97263.64245.97261.59260.311,439
23 Jan 2024250.68251.98248.79248.79247.57761
22 Jan 2024249.65251.05248.31249.88248.66656
19 Jan 2024250.72251.50249.17250.24249.021,254
18 Jan 2024249.07249.98247.18249.98248.76442
18 Jan 20241.32 Dividend
17 Jan 2024250.05252.00248.89250.57248.03454
16 Jan 2024254.34256.01250.22250.76248.2223,790
15 Jan 2024------
12 Jan 2024251.34254.75251.22254.66252.08583
11 Jan 2024251.99252.35248.12248.94246.42318
10 Jan 2024251.76253.00251.13251.13248.59472
09 Jan 2024252.32253.99251.35251.66249.11608
08 Jan 2024252.78253.68251.55252.49249.93291
05 Jan 2024256.18257.31254.13254.80252.2211,481
04 Jan 2024258.75258.89257.82258.71256.09291
03 Jan 2024259.48261.32257.08257.21254.60375
02 Jan 2024259.70261.00259.39259.39256.771,367
29 Dec 2023258.52259.28258.04259.27256.64124
28 Dec 2023258.19258.77256.94258.30255.68136
27 Dec 2023255.34257.64255.34256.90254.30120
22 Dec 2023253.94255.13253.02254.34251.762,054
21 Dec 2023251.00252.74250.03252.43249.8764
20 Dec 2023253.16253.93250.51253.13250.56255
19 Dec 2023252.45253.45249.61253.13250.56276
18 Dec 2023253.54253.95252.17252.50249.941,247
15 Dec 2023249.81252.16249.32251.21248.662,199
14 Dec 2023255.85256.25248.73250.91248.378,253
13 Dec 2023253.70255.17253.12254.89252.31175
12 Dec 2023252.01254.29251.22253.93251.36590
11 Dec 2023252.40253.56251.31253.56250.99185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...