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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	315.02	323.62	323.62	323.62	315.02	508
September 09, 2025	323	321.37	321.37	323	319.07	157
September 08, 2025	322.43	321.77	321.77	322.75	319.43	194
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

General Dynamics Corporation (0IUC.L) LSE