UK markets closed

Northrop Grumman Corporation (0K92.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
481.83-7.54 (-1.54%)
At close: 06:58PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024486.96487.79478.92481.83481.83163
25 Apr 2024468.43490.00467.31489.37489.37311
24 Apr 2024475.95477.27470.15474.77474.77282
23 Apr 2024472.12476.95470.74475.97475.97179
22 Apr 2024463.91472.16462.52471.27471.27396
19 Apr 2024459.90462.19453.32461.71461.71268
18 Apr 2024449.88456.39449.14452.79452.79752
17 Apr 2024452.91454.23448.43451.74451.74103
16 Apr 2024453.08456.99450.73453.12453.12540
15 Apr 2024456.91465.12456.91460.73460.731,336
12 Apr 2024459.95468.32458.90460.43460.43347
11 Apr 2024457.48459.72455.00459.72459.72115
10 Apr 2024454.48454.99449.85454.99454.99231
09 Apr 2024452.28454.92449.91454.21454.21507
08 Apr 2024456.67457.88455.49457.48457.48205
05 Apr 2024459.00460.24452.33455.56455.56182
04 Apr 2024457.93460.89456.30456.30456.30139
03 Apr 2024464.18464.18458.08458.79458.79376
02 Apr 2024472.71473.81466.01466.07466.07598
28 Mar 2024479.24480.80477.80478.78478.78172
27 Mar 2024472.83477.44471.41476.05476.05233
26 Mar 2024469.50473.01468.31471.83471.83310
25 Mar 2024471.32473.00467.41469.42469.42339
22 Mar 2024470.05471.36467.79469.10469.10478
21 Mar 2024472.69473.41467.93467.93467.93390
20 Mar 2024468.76470.69466.16469.80469.80115
19 Mar 2024465.00467.12462.83465.79465.79188
18 Mar 2024461.00463.45458.86462.56462.56464
15 Mar 2024457.88463.56457.88461.53461.53339
14 Mar 2024458.67461.55457.46458.00458.00275
13 Mar 2024458.56462.20458.56459.44459.44360
12 Mar 2024456.62458.85454.87458.27458.27106
11 Mar 2024458.20462.15458.01461.50461.50146
08 Mar 2024455.84458.66452.70458.66458.66115
07 Mar 2024459.21460.57454.32455.94455.94159
06 Mar 2024460.41463.98457.70461.61461.61141
05 Mar 2024463.93465.00459.62462.02462.021,065
04 Mar 2024454.98459.81454.98459.40459.40143
01 Mar 2024457.75461.30454.01454.61454.61446
29 Feb 2024458.38459.63455.57458.96458.9677
28 Feb 2024458.33461.73456.84460.66460.66245
27 Feb 2024454.54459.02453.99457.88457.88778
26 Feb 2024462.64465.85458.76459.61459.61286
23 Feb 2024456.44460.64455.82459.63459.631,079
23 Feb 20241.87 Dividend
22 Feb 2024458.90459.35451.99458.05456.18343
21 Feb 2024455.16458.91454.08458.91457.04165
20 Feb 2024452.89460.30452.64458.20456.33762
19 Feb 2024------
16 Feb 2024450.00453.11448.20451.80449.96201
15 Feb 2024447.25450.93445.30450.92449.08168
14 Feb 2024447.50450.36443.01443.62441.81293
13 Feb 2024453.76455.60444.74444.80442.98411
12 Feb 2024456.00456.00452.65454.64452.781,069
09 Feb 2024450.77453.31450.10453.31451.46151
08 Feb 2024452.86454.15449.88451.11449.27190
07 Feb 2024448.17453.46448.17452.60450.75307
06 Feb 2024442.00449.92440.95447.93446.10302
05 Feb 2024446.21446.21440.10443.32441.51229
02 Feb 2024447.94447.94441.93444.45442.63214
01 Feb 2024447.23447.42443.10447.25445.42127
31 Jan 2024446.25449.70444.21447.67445.841,312
30 Jan 2024443.70443.75437.53439.13437.34452
29 Jan 2024438.75442.42435.45435.91434.13185
26 Jan 2024435.73437.10431.97435.94434.161,037
25 Jan 2024464.02464.02426.38436.58434.801,019
24 Jan 2024470.83472.13465.11467.20465.29127
23 Jan 2024466.62470.87464.85466.24464.3415,754
22 Jan 2024469.80470.65466.20466.97465.0695
19 Jan 2024471.29475.54470.71472.20470.2795
18 Jan 2024470.11475.24469.01474.44472.50387
17 Jan 2024477.43482.77475.84475.84473.90295
16 Jan 2024482.16482.52476.64477.23475.2814,639
15 Jan 2024------
12 Jan 2024468.25480.09468.06479.51477.55360
11 Jan 2024472.61473.98465.49466.85464.94124
10 Jan 2024472.23476.87471.43471.76469.832,692
09 Jan 2024475.11476.05471.40472.01470.0871
08 Jan 2024468.98471.76466.03471.76469.83149
05 Jan 2024471.73471.73468.23468.23466.321,710
04 Jan 2024475.49483.10475.49480.17478.211,233
03 Jan 2024474.64483.86470.60477.58475.63475
02 Jan 2024467.00476.31466.69471.52469.59421
29 Dec 2023465.39468.84465.33467.48465.57122
28 Dec 2023463.00466.50463.00466.32464.4247
27 Dec 2023462.29464.67462.29464.32462.42109
22 Dec 2023459.00465.44459.00464.77462.87247
21 Dec 2023458.60461.65457.95458.91457.04103
20 Dec 2023463.86463.86460.67462.95461.06198
19 Dec 2023465.60467.55463.59464.10462.2170
18 Dec 2023463.05465.44461.00461.74459.85353
15 Dec 2023458.99462.40455.00459.02457.15185
14 Dec 2023485.01485.01462.62465.87463.9711,110
13 Dec 2023479.25484.60479.25484.06482.08178
12 Dec 2023477.99481.75477.50480.06478.10104
11 Dec 2023476.97481.59476.87479.96478.0063
08 Dec 2023478.02479.99475.40476.53474.58167
07 Dec 2023482.22483.84476.41478.13476.18102
06 Dec 2023476.83481.18475.88480.27478.3184
05 Dec 2023480.43480.43475.52477.08475.13208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...