General Dynamics Corporation - 0IUC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	324.04	321.03	321.19	324.86	320.57	313
September 04, 2025	322.5	322.78	322.78	324.9	321.71	111
September 03, 2025	318	321.84	321.84	325	318	251
September 02, 2025	318.33	322.6	322.6	325	318.33	626
August 29, 2025	324.28	324.46	324.46	326.5	321.65	247
August 28, 2025	325.43	324.26	324.26	325.78	323.13	129
August 27, 2025	323	324.11	324.11	324.71	322.38	649
August 26, 2025	322.45	321.6	321.6	322.6	319	970
August 22, 2025	320	319.2	319.2	320.71	316.67	277
August 21, 2025	315	317.23	317.23	318.08	315	289
August 20, 2025	314.5	317.2	317.2	318.7	311.75	451
August 19, 2025	312.38	316.18	316.18	316.18	312	198
August 18, 2025	312.51	313.95	313.95	315.62	312.51	170
August 15, 2025	315.45	314.1	314.1	315.97	313.29	45
August 14, 2025	314.65	316.37	316.37	321	314.65	160
August 13, 2025	314.97	315.21	315.21	317.6	314.01	1,772
August 12, 2025	311.88	313.96	313.96	315.71	311.88	194
August 11, 2025	310.19	314.17	314.17	316	310.19	217
August 08, 2025	314	314.56	314.56	315.79	312.01	135
August 07, 2025	311	310.24	310.24	315	309.62	306
August 06, 2025	310.3	316.46	316.46	316.81	310.3	135
August 05, 2025	312	314.35	314.35	314.68	311.01	121
August 04, 2025	305.01	310.44	310.44	312.85	305.01	148
August 01, 2025	310	307.08	307.08	312.23	306.45	453
July 31, 2025	314.16	311.19	311.19	314.16	310	762
July 30, 2025	317.57	313.2	313.2	318	312.02	209
July 29, 2025	314.14	314.62	314.62	316.49	301.64	436
July 28, 2025	313.05	311.96	311.96	321.84	311.48	399
July 25, 2025	307.52	312.88	312.88	316	307.52	519
July 24, 2025	315.5	316.42	316.42	322.48	315.5	1,609
July 23, 2025	298.91	315.78	315.78	318.35	298.91	1,862
July 22, 2025	302.33	298.58	298.58	302.33	293	436
July 21, 2025	298.22	298.34	298.34	300	295.01	304
July 18, 2025	305	298.62	298.62	311.1	295	683
July 17, 2025	295.01	299.95	299.95	301.54	295.01	179
July 16, 2025	300.85	300.08	300.08	302	298.01	616
July 15, 2025	308	301.31	301.31	308	300.63	546
July 14, 2025	298	302.9	302.9	305.95	298	431
July 11, 2025	303.92	303.06	303.06	303.92	301	327
July 10, 2025	302	302.18	302.18	304.95	298.23	414
July 09, 2025	300.1	297.85	297.85	300.1	296.99	231
July 08, 2025	297	297.96	297.96	301.21	295.27	303
July 07, 2025	296.01	296.4	296.4	302.46	293.83	1,003
July 03, 2025	294.46	294.96	294.96	295.43	292.21	562
July 02, 2025	291.5	293.16	291.66	295	291.24	400
July 01, 2025	291.63	292.95	291.45	293.66	290	618
June 30, 2025	290.75	291.6	290.11	292.23	290.24	302
June 27, 2025	294	290	290	294	287.56	4,670
June 26, 2025	287.25	291.84	291.84	292.78	286.39	499
June 25, 2025	278.6	285.45	285.45	286.19	277.39	342
June 24, 2025	281.33	280.06	280.06	282.2	278	663
June 23, 2025	282.99	282.18	282.18	288.8	279.08	835
June 20, 2025	280.69	277.43	277.43	284.74	275.56	177,366
June 18, 2025	281.54	280.34	280.34	283.4	279.76	855
June 17, 2025	280	281.32	281.32	281.32	277.55	313
June 16, 2025	286.62	279.63	279.63	286.62	278.45	1,033
June 13, 2025	281.94	284.89	284.89	295	281.72	735
June 12, 2025	278.34	278.44	278.44	282.5	268.19	101
June 11, 2025	276.71	274.11	274.11	276.71	268.19	759
June 10, 2025	279	278.3	278.3	279	276.28	182

General Dynamics Corporation (0IUC.L) LSE