Lockheed Martin Corporation (0R3E.L) LSE

622.27

+4.71(+0.76%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	620.25	622.27	622.27	627	599.65	1,814
April 01, 2026	602.59	617.56	617.56	621	599.1	1,304
March 31, 2026	599.27	604.2	604.2	609.98	592	1,792
March 30, 2026	610.95	601.21	601.21	625.27	600.69	2,141
March 27, 2026	629.84	619.99	619.99	635	615	1,040
March 26, 2026	624.2	623.95	623.95	627.68	615	787
March 25, 2026	607.59	625.48	625.48	627.08	596.7	1,619
March 24, 2026	610	609.53	609.53	622	605.47	1,011
March 23, 2026	623.32	622.52	622.52	632.24	610	2,847
March 20, 2026	635.89	626.01	626.01	644.81	625.06	820
March 19, 2026	642.28	636.03	636.03	646.47	623.35	5,492
March 18, 2026	633.81	642.99	642.99	646.8	633	710
March 17, 2026	643.21	636.45	636.45	654.99	632.03	1,736
March 16, 2026	647.67	645.31	645.31	652.64	638.88	1,401
March 13, 2026	653.51	649.49	649.49	664	640.21	1,201
March 12, 2026	647.45	656.23	656.23	662.24	644.13	2,315
March 11, 2026	650.6	647.55	647.55	664	644	723
March 10, 2026	658.4	652.23	652.23	664.1	645.95	2,303
March 09, 2026	680.99	669.93	669.93	690.26	658	4,280
March 06, 2026	657	656	656	672	650.57	3,432
March 05, 2026	662.8	652.33	652.33	672	647	2,526
March 04, 2026	665.8	658.31	658.31	675	652	4,972
March 03, 2026	678.75	663.6	663.6	690	657.02	6,933
March 02, 2026	711.61	672	672	714.25	664	12,715
February 27, 2026	646.78	655.7	655.7	657.13	639.65	1,280
February 26, 2026	645.52	642.15	638.7	653.92	639.57	1,229
February 25, 2026	664.02	649.22	645.73	666.5	634	1,809
February 24, 2026	663.89	664.52	660.95	668	652	971
February 23, 2026	652.3	660.06	656.52	662.94	652.3	707
February 20, 2026	674.47	653	0	675.5	648	4,047
February 19, 2026	656.32	664.71	0	669.73	650.2	2,480
February 18, 2026	650.9	651.2	0	660.27	647.04	4,920
February 17, 2026	658.68	653.74	0	658.68	642.16	1,505
February 13, 2026	633.97	651.88	0	656.05	625.5	1,577
February 12, 2026	629.72	641.73	0	643.66	620	1,282
February 11, 2026	629.71	622.78	0	635	621.83	645
February 10, 2026	635.8	634.55	0	639.38	626.15	1,179
February 09, 2026	623.59	636.27	0	638.78	613.49	2,288
February 06, 2026	603.9	620.91	0	621.25	603.9	904
February 05, 2026	602.74	614.39	0	614.39	595	1,111
February 04, 2026	630.65	608	0	635	598	1,701
February 03, 2026	637.33	622.84	0	646.7	618.41	2,003
February 02, 2026	629.76	635.71	0	641.14	615	2,509
January 30, 2026	617.6	632.85	0	640.58	615	5,202
January 29, 2026	598.35	640.1	0	645	590	4,915
January 28, 2026	594.04	593.97	0	598.4	584.29	1,197
January 27, 2026	579.89	592.96	0	593.1	558.25	2,089
January 26, 2026	591.48	579.7	0	592.77	575.97	3,290
January 23, 2026	592.85	588.8	0	598.6	585.96	1,935
January 22, 2026	587.67	593.12	0	593.31	580	962
January 21, 2026	575.94	583.67	0	588.25	570	1,717
January 20, 2026	575.01	574.78	0	585.87	573.77	3,949
January 16, 2026	578.27	581.22	0	584	577	3,030
January 15, 2026	576	566.54	0	578.27	559.74	1,647
January 14, 2026	558.9	576.71	0	577.4	553.3	2,195
January 13, 2026	551.93	558.15	0	564	550	2,848
January 12, 2026	551.39	547.47	0	556	541.06	11,499
January 09, 2026	524.8	544	0	544.1	523.2	5,067
January 08, 2026	529.3	516.4	0	542.3	513.51	8,258
January 07, 2026	523	514.95	0	532	510.61	2,322