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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	338.96	337.49	342.26	342.64	336.13	143
December 03, 2025	337.21	335.25	335.25	339.93	333.93	58
December 02, 2025	332.63	335.22	335.22	336.37	330.25	274
December 01, 2025	345.48	336.33	336.33	345.48	335.53	524
November 28, 2025	342.1	341.56	341.56	344	338.28	132
November 26, 2025	341.08	341.16	340.78	344	339.44	131
November 25, 2025	336.7	341.57	341.57	341.94	336.7	126
November 24, 2025	333.54	338.58	338.58	339.32	333.54	917
November 21, 2025	340.78	338.94	337.87	342.07	335	92
November 20, 2025	341.35	339.8	339.8	348	339.8	405
November 19, 2025	344.4	340.53	340.53	344.4	336.51	1,859
November 18, 2025	340.68	342.78	342.78	344.6	340.68	114
November 17, 2025	344.47	343.1	343.1	346.05	343.08	179
November 14, 2025	347.35	344.47	344.47	347.35	338.28	93
November 13, 2025	345.9	346.03	346.03	352.9	344.66	209
November 12, 2025	351.84	351.93	351.93	355	351.01	130
November 11, 2025	350.79	352.17	352.17	353.48	346.12	469
November 10, 2025	346.99	348.81	348.81	348.85	344.61	915
November 07, 2025	340.02	342.32	342.32	344.44	338.89	423
November 06, 2025	343.5	341.61	341.61	343.54	339.92	535
November 05, 2025	335.93	343.14	343.14	346.5	335.93	379
November 04, 2025	342	344.22	344.22	344.33	339	527
November 03, 2025	345.31	341.96	341.96	345.31	339.55	776
October 31, 2025	346.51	343.58	343.58	346.51	335	500
October 30, 2025	343.38	346.1	346.1	349.99	343.36	543
October 29, 2025	347	340.92	340.92	347	340.07	870
October 28, 2025	354.19	346.73	346.73	354.19	346.73	244
October 27, 2025	357	349.67	349.67	357	346.62	633
October 24, 2025	348.55	345.3	345.3	360.58	344.07	1,467
October 23, 2025	338	341.69	341.69	342.54	338	401
October 22, 2025	340.67	339.25	339.25	343.03	339.25	194
October 21, 2025	339.01	340.91	340.91	341.63	337.29	490
October 20, 2025	332.89	336.96	336.96	336.96	331.51	398
October 17, 2025	330.32	330.34	330.23	332.24	325	182
October 16, 2025	332	329.61	329.61	333.05	329.61	301
October 15, 2025	336.5	332.31	332.31	340	328.34	756
October 14, 2025	344.86	337.98	337.98	344.86	331.64	590
October 13, 2025	334	335.99	335.99	336.44	330.64	302
October 10, 2025	339.32	335.89	335.89	344.34	333.83	1,262
October 09, 2025	346.51	344.53	344.53	346.58	344.12	325
October 08, 2025	343.43	345.46	345.46	348	343.38	76
October 07, 2025	346	347	347	347.32	343.34	199
October 06, 2025	344.53	345.64	345.64	346.65	342.42	428
October 03, 2025	344.77	344.66	344.66	350	341.5	325
October 02, 2025	342.67	341.24	341.24	342.67	336.6	428
October 01, 2025	339.5	338.87	338.87	340.88	335.38	448
September 30, 2025	340	337.41	337.41	340	331	252
September 29, 2025	333.9	332.04	332.04	337.61	332.04	884
September 26, 2025	328	329.48	328.63	330.74	326.26	119
September 25, 2025	325.71	323.02	323.02	328.47	323.02	309
September 24, 2025	322.06	324.34	324.34	325.19	321.11	226
September 23, 2025	322.17	321.83	321.83	325.56	321.83	265
September 22, 2025	324.21	322.09	322.09	325.32	321.15	196
September 19, 2025	332.82	323.26	323.26	332.82	321.84	215
September 18, 2025	326.5	325.03	325.03	328.65	321.58	3,931
September 17, 2025	326.35	327.5	327.5	329.46	326.35	166
September 16, 2025	326	329.13	329.13	329.13	326	252
September 15, 2025	326.55	327.03	327.03	327.92	326.1	133
September 12, 2025	329.62	327.99	326.91	333.17	326.91	772
September 11, 2025	323.05	327.36	327.36	327.77	320.99	403

General Dynamics Corporation (0IUC.L) LSE