Skip to main content
Lockheed Martin Corporation (LON:0R3E)
London flag London · Delayed Price · Currency is GBP · Price in USD
448.96
+2.32 (0.52%)
At close: Dec 5, 2025

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025448.84452.00446.07448.96448.960.52%661
Dec 4, 2025447.46448.93444.47446.64446.640.81%365
Dec 3, 2025443.78445.08439.38443.04443.040.66%906
Dec 2, 2025440.01444.62437.34440.15440.15-0.87%952
Dec 1, 2025454.90456.09441.75444.02444.02-2.95%2,184
Nov 28, 2025456.00459.00451.00457.54454.090.21%810
Nov 26, 2025452.98456.75450.50456.56453.121.31%1,598
Nov 25, 2025451.70455.37447.00450.67447.27-0.47%802
Nov 24, 2025460.78462.00452.49452.81449.40-2.90%1,664
Nov 21, 2025468.52470.42461.63466.32462.810.05%666
Nov 20, 2025469.00476.22462.06466.10462.58-1.27%841
Nov 19, 2025474.62477.81469.01472.10468.54-0.51%691
Nov 18, 2025470.81478.97469.37474.53470.951.58%938
Nov 17, 2025465.25469.35463.57467.15463.630.99%800
Nov 14, 2025455.84464.69450.00462.59459.100.90%843
Nov 13, 2025457.33461.17456.65458.47455.01-554
Nov 12, 2025458.10459.71455.55458.49455.03-0.46%1,198
Nov 11, 2025452.52461.64450.00460.61457.141.97%835
Nov 10, 2025462.88469.50448.78451.69448.28-2.19%1,294
Nov 7, 2025468.11472.01456.37461.81458.33-1.32%2,889
Nov 6, 2025473.52475.13466.18468.00464.47-1.65%509
Nov 5, 2025484.55488.50474.55475.85472.26-1.83%1,222
Nov 4, 2025487.27487.32481.25484.72481.07-0.47%1,010
Nov 3, 2025493.01493.91484.86487.03483.35-1.21%654
Oct 31, 2025485.00492.99485.00492.99489.270.49%543
Oct 30, 2025484.74494.58482.38490.61486.911.03%891
Oct 29, 2025484.71488.67479.99485.59481.93-1,521
Oct 28, 2025488.00489.50483.33485.59481.93-0.09%745
Oct 27, 2025485.40488.00479.70486.01482.350.07%1,211
Oct 24, 2025489.48493.00484.25485.69482.03-0.93%497
Oct 23, 2025487.00493.71485.00490.25486.551.07%580
Oct 22, 2025491.36494.00482.57485.08481.42-1.16%1,500
Oct 21, 2025504.01530.52480.00490.75487.05-2.58%3,349
Oct 20, 2025495.00505.20493.88503.73499.931.74%986
Oct 17, 2025492.00495.30484.25495.12491.380.39%685
Oct 16, 2025499.99501.55493.13493.18489.46-0.76%422
Oct 15, 2025505.20506.00486.00496.98493.23-1.84%1,814
Oct 14, 2025504.00506.45497.01506.30502.480.16%867
Oct 13, 2025503.11507.43500.00505.49501.68-0.85%1,108
Oct 10, 2025507.00513.23500.64509.80505.960.39%2,139
Oct 9, 2025515.00515.45507.63507.84504.01-1.22%895
Oct 8, 2025510.98516.00508.50514.12510.240.47%1,038
Oct 7, 2025514.97520.00509.42511.72507.86-0.35%1,784
Oct 6, 2025504.56515.07504.45513.53509.661.68%1,678
Oct 3, 2025500.99506.81497.67505.05501.241.06%873
Oct 2, 2025499.01504.00497.56499.76495.990.56%1,925
Oct 1, 2025499.15504.08492.14496.99493.240.09%1,223
Sep 30, 2025494.00499.94489.01496.54492.800.66%1,476
Sep 29, 2025488.47501.47488.01493.27489.551.37%2,618
Sep 26, 2025485.52490.56483.87486.62482.950.31%987
Sep 25, 2025485.76492.95484.20485.13481.47-0.49%871
Sep 24, 2025488.94495.24483.75487.50483.821.22%1,582
Sep 23, 2025479.99485.90478.66481.63478.000.75%1,101
Sep 22, 2025474.67478.80472.00478.04474.440.79%1,918
Sep 19, 2025472.99477.00470.88474.29470.710.36%611
Sep 18, 2025472.98474.72468.13472.60469.04-0.52%932
Sep 17, 2025473.95477.27472.00475.05471.47-0.29%690
Sep 16, 2025472.89478.52470.64476.43472.841.07%955
Sep 15, 2025469.45474.07468.84471.41467.86-0.10%1,796
Sep 12, 2025470.00472.47466.32471.87468.310.19%789
Sep 11, 2025462.59472.30462.00470.98467.432.05%1,366
Sep 10, 2025456.50464.20454.71461.53458.051.18%1,132
Sep 9, 2025459.96460.00452.45456.15452.71-0.59%380
Sep 8, 2025464.98464.98453.37458.87455.41-0.17%861
Sep 5, 2025456.48462.39454.48459.65456.180.91%709
Sep 4, 2025448.51455.51447.43455.49452.061.32%1,125
Sep 3, 2025451.64452.41446.50449.55446.16-0.35%1,202
Sep 2, 2025453.60455.86447.31451.15447.75-1.04%1,236
Aug 29, 2025455.93459.69453.95455.87449.160.23%805
Aug 28, 2025455.80457.47450.28454.83448.13-0.05%1,516
Aug 27, 2025457.78459.46453.98455.06448.360.04%1,454
Aug 26, 2025445.72456.36445.28454.86448.161.61%1,510
Aug 25, 2025446.34448.49445.00447.66441.070.48%1,156
Aug 22, 2025447.13452.29443.01445.50438.94-0.61%1,232
Aug 21, 2025446.89448.46443.67448.24441.640.71%890
Aug 20, 2025437.00446.65436.92445.10438.551.10%951
Aug 19, 2025442.00444.31438.00440.26433.78-0.50%14,296
Aug 18, 2025438.99444.00431.00442.46435.941.01%1,056
Aug 15, 2025438.72441.10436.50438.02431.570.33%463
Aug 14, 2025442.00443.90435.50436.59430.16-0.60%1,420
Aug 13, 2025431.56439.81424.05439.24432.772.97%1,011
Aug 12, 2025426.00428.79424.60426.56420.280.07%562
Aug 11, 2025425.37427.49422.00426.26419.98-0.05%1,139
Aug 8, 2025432.80433.55424.11426.45420.17-0.78%3,417
Aug 7, 2025433.99435.58428.13429.82423.49-1.11%1,474
Aug 6, 2025428.53436.24427.00434.66428.261.70%2,244
Aug 5, 2025424.17430.06423.00427.38421.091.53%1,417
Aug 4, 2025421.88423.29410.00420.95414.75-0.53%995
Aug 1, 2025418.88423.42417.73423.17416.940.57%1,155
Jul 31, 2025417.52421.59412.57420.77414.570.06%1,359
Jul 30, 2025420.90422.99419.00420.53414.340.64%1,005
Jul 29, 2025423.10424.00417.60417.84411.69-1.09%1,569
Jul 28, 2025424.08428.98421.60422.43416.21-0.68%4,204
Jul 25, 2025420.19425.41418.53425.30419.040.19%3,067
Jul 24, 2025421.06426.94420.35424.52418.260.56%4,472
Jul 23, 2025414.50423.35411.14422.16415.940.23%8,743
Jul 22, 2025463.99464.89416.41421.20415.00-9.30%15,519
Jul 21, 2025463.01467.21461.17464.37457.540.47%985
Jul 18, 2025470.00471.43461.30462.20455.39-1.40%625
Jul 17, 2025471.52474.43468.40468.77461.87-0.55%588