UK markets open in 2 hours 19 minutes

Lockheed Martin Corporation (0R3E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
466.12+0.54 (+0.12%)
At close: 07:14PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024467.55467.71463.65466.17466.17192
29 Apr 2024461.99466.45461.98465.58465.581,108
26 Apr 2024464.74465.42459.92462.28462.28400
25 Apr 2024456.00463.70456.00463.70463.701,561
24 Apr 2024460.08463.00456.00460.51460.511,729
23 Apr 2024464.74473.50458.12460.35460.354,029
22 Apr 2024468.00469.76461.83465.81465.812,051
19 Apr 2024459.00465.21457.75464.41464.411,573
18 Apr 2024456.00458.06454.50454.99454.99705
17 Apr 2024456.80457.13451.73454.08454.082,839
16 Apr 2024458.49458.80453.00456.97456.971,526
15 Apr 2024456.00461.15451.51454.68454.683,142
12 Apr 2024454.19457.92450.82453.14453.141,081
11 Apr 2024451.50453.47449.19453.28453.28491
10 Apr 2024444.69449.67442.72449.67449.67511
09 Apr 2024449.86452.05446.99447.40447.401,350
08 Apr 2024455.29457.33452.70454.21454.211,379
05 Apr 2024452.41454.06449.20454.00454.001,081
04 Apr 2024450.55452.59447.46447.48447.48731
03 Apr 2024453.48453.64448.76449.88449.88617
02 Apr 2024453.82455.35452.96453.60453.60979
28 Mar 2024456.59457.80454.00455.50455.501,029
27 Mar 2024446.09454.55446.09453.74453.741,044
26 Mar 2024446.30448.85445.72446.73446.73664
25 Mar 2024448.88448.88444.89445.60445.601,504
22 Mar 2024444.57446.19443.61444.96444.961,065
21 Mar 2024441.36443.17439.87442.09442.091,371
20 Mar 2024436.04440.96435.61439.00439.00854
19 Mar 2024435.25436.84433.89435.53435.532,664
18 Mar 2024435.84436.34431.49433.62433.622,029
15 Mar 2024436.26438.12432.86436.53436.531,108
14 Mar 2024436.36437.74433.60434.19434.19545
13 Mar 2024436.00437.73434.15434.50434.50773
12 Mar 2024433.48435.20431.90433.55433.55403
11 Mar 2024434.78435.96432.61434.85434.85841
08 Mar 2024429.00431.02428.08430.98430.98348
07 Mar 2024434.73435.15429.58430.53430.53193
06 Mar 2024432.51433.82430.84432.83432.83678
05 Mar 2024434.11436.23431.14432.42432.42474
04 Mar 2024428.01433.10426.55431.88431.88579
01 Mar 2024427.95428.64424.00425.72425.72904
29 Feb 2024429.30430.66427.75428.95428.95265
29 Feb 20243.15 Dividend
28 Feb 2024432.19435.00430.40433.71430.56891
27 Feb 2024430.10431.22426.53430.04426.92467
26 Feb 2024431.55432.42426.93427.57424.461,030
23 Feb 2024428.00431.32428.00430.01426.89540
22 Feb 2024427.60427.81423.99427.38424.28741
21 Feb 2024424.25428.22424.25426.84423.741,419
20 Feb 2024425.73428.35424.07426.32423.2225,652
19 Feb 2024------
16 Feb 2024423.12425.06422.45424.46421.38610
15 Feb 2024417.89422.45417.65422.20419.13866
14 Feb 2024427.00428.60413.66416.85413.821,297
13 Feb 2024428.07431.88424.46424.53421.45147,848
12 Feb 2024427.09430.57426.10429.65426.531,075
09 Feb 2024427.99428.32424.40426.55423.45800
08 Feb 2024430.00430.00425.85427.35424.25505
07 Feb 2024427.93429.99426.54429.23426.12640
06 Feb 2024421.41429.08421.41426.88423.78688
05 Feb 2024424.00424.51419.80421.09418.03916
02 Feb 2024429.24429.48425.77425.77422.68330
01 Feb 2024430.50431.06426.63430.50427.37960
31 Jan 2024433.50433.62430.17430.38427.251,060
30 Jan 2024427.60432.06427.60429.67426.55950
29 Jan 2024430.65432.66427.32427.85424.742,054
26 Jan 2024431.97434.43426.76428.45425.342,945
25 Jan 2024429.18433.46425.89430.26427.142,446
24 Jan 2024439.64442.47434.80435.00431.846,096
23 Jan 2024461.00461.00437.30437.38434.203,410
22 Jan 2024457.76460.55455.32458.88455.551,400
19 Jan 2024460.45460.56456.02458.92455.59626
18 Jan 2024456.03457.99453.02457.99454.66698
17 Jan 2024458.73462.90456.59457.25453.931,256
16 Jan 2024465.00466.00457.73457.88454.55890
15 Jan 2024------
12 Jan 2024457.58461.44456.82461.41458.06679
11 Jan 2024456.20456.93449.44451.53448.25865
10 Jan 2024456.29459.58455.05455.36452.054,002
09 Jan 2024459.00459.00453.59455.53452.22385
08 Jan 2024454.41456.75453.05456.16452.85688
05 Jan 2024457.87460.63453.49453.54450.252,001
04 Jan 2024462.01463.80462.01462.99459.63517
03 Jan 2024458.61464.00456.57459.42456.08783
02 Jan 2024454.99462.05454.21458.48455.162,681
29 Dec 2023452.02453.38451.18452.38449.09232
28 Dec 2023449.19451.29448.40450.95447.67567
27 Dec 2023448.55451.05448.46449.66446.40108
22 Dec 2023450.00451.76448.26449.15445.89214
21 Dec 2023444.50447.77443.53447.03443.78224
20 Dec 2023447.79448.41446.07447.79444.54146,591
19 Dec 2023446.62448.97445.84446.94443.69724
18 Dec 2023442.71447.30442.11446.05442.81392
15 Dec 2023443.38444.65438.78442.82439.601,512
14 Dec 2023451.44451.44441.45446.71443.479,447
13 Dec 2023452.61453.55451.20452.68449.39177
12 Dec 2023451.68451.84450.18451.77448.4913,951
11 Dec 2023452.01453.05449.03450.00446.73711
08 Dec 2023448.08450.54446.89448.17444.91704
07 Dec 2023450.18451.36446.72448.30445.04355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...