Skip to main content
Lockheed Martin Corporation (LON:0R3E)
London flag London · Delayed Price · Currency is GBP · Price in USD
514.23
+4.13 (0.81%)
Apr 29, 2026, 11:42 AM GMT

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026515.48519.00507.45510.10510.10-0.91%1,962
Apr 27, 2026515.00528.00510.00514.80514.801.33%10,460
Apr 24, 2026532.93534.00503.93508.04508.04-4.54%4,542
Apr 23, 2026559.35560.97513.01532.18532.18-4.04%3,278
Apr 22, 2026574.36578.12550.37554.60554.60-2.88%3,830
Apr 21, 2026583.41585.00568.75571.06571.06-1.73%3,874
Apr 20, 2026596.27599.99579.00581.11581.11-2.14%2,518
Apr 17, 2026606.85612.20592.00593.81593.81-2.04%1,663
Apr 16, 2026609.75617.86601.00606.20606.20-0.74%1,212
Apr 15, 2026613.35616.50607.39610.71610.71-1,227
Apr 14, 2026618.00624.00609.00610.69610.69-1.21%1,563
Apr 13, 2026617.68623.00615.00618.20618.200.59%1,669
Apr 10, 2026625.90630.00607.48614.58614.58-2.33%1,460
Apr 9, 2026626.60637.20622.86629.27629.270.48%42,050
Apr 8, 2026622.83631.00603.00626.24626.24-0.82%1,578
Apr 7, 2026635.01638.88628.47631.40631.401.39%942
Apr 2, 2026620.25627.00599.65622.77622.770.84%2,011
Apr 1, 2026602.59621.00599.10617.56617.562.58%1,538
Mar 31, 2026599.27609.98592.00602.02602.020.13%2,079
Mar 30, 2026610.95625.27600.69601.21601.21-2.64%2,491
Mar 27, 2026629.84635.00615.00617.50617.50-1.15%1,596
Mar 26, 2026621.52632.95615.00624.66624.66-0.13%1,046
Mar 25, 2026607.59627.08596.70625.48625.482.30%1,932
Mar 24, 2026614.00622.00605.00611.40611.40-1.79%1,306
Mar 23, 2026623.19641.00610.00622.52622.52-1.00%3,081
Mar 20, 2026635.89644.81625.06628.79628.79-1.14%1,293
Mar 19, 2026642.28646.47623.35636.03636.03-1.08%6,085
Mar 18, 2026633.81646.80633.00642.99642.991.03%938
Mar 17, 2026643.21654.99632.03636.45636.45-1.37%1,974
Mar 16, 2026647.67652.64638.88645.31645.31-0.64%1,757
Mar 13, 2026653.51664.00640.21649.49649.49-1.10%1,509
Mar 12, 2026648.00662.24644.13656.73656.731.42%2,324
Mar 11, 2026650.60664.00644.00647.55647.55-0.71%1,081
Mar 10, 2026659.86664.10645.07652.21652.21-2.67%2,951
Mar 9, 2026681.00695.00658.00670.07670.07-0.12%4,608
Mar 6, 2026657.00672.00650.57670.88670.882.84%3,780
Mar 5, 2026660.95672.00647.00652.33652.33-0.91%2,526
Mar 4, 2026665.80675.00652.00658.31658.31-0.80%5,598
Mar 3, 2026678.75690.00657.02663.60663.60-0.97%6,933
Mar 2, 2026701.79719.00664.00670.11670.111.88%12,715
Feb 27, 2026648.79658.00636.66657.77654.322.29%1,280
Feb 26, 2026647.08653.92637.00643.07639.70-0.95%1,229
Feb 25, 2026665.84667.00633.74649.22645.81-2.44%1,809
Feb 24, 2026663.50668.00652.00665.45661.960.88%971
Feb 23, 2026655.11667.70652.30659.62656.161.01%707
Feb 20, 2026674.47675.50648.00653.00649.58-1.50%4,510
Feb 19, 2026655.20670.00648.96662.97659.491.87%2,480
Feb 18, 2026648.97661.00647.04650.79647.38-0.31%4,920
Feb 17, 2026655.00659.34641.86652.84649.420.15%1,505
Feb 13, 2026636.09656.43622.40651.88648.461.46%1,577
Feb 12, 2026629.73643.90617.83642.47639.102.16%1,282
Feb 11, 2026633.50635.08620.96628.87625.57-0.90%645
Feb 10, 2026637.50639.38626.15634.55631.22-0.27%1,179
Feb 9, 2026627.50639.00611.20636.27632.932.46%2,288
Feb 6, 2026606.56621.52603.90621.01617.751.08%893
Feb 5, 2026600.92614.82595.00614.39611.171.05%1,111
Feb 4, 2026630.31638.00598.00608.00604.81-2.70%1,701
Feb 3, 2026639.41646.71618.41624.87621.59-1.66%2,003
Feb 2, 2026629.80641.34615.00635.44632.110.52%2,509
Jan 30, 2026625.00640.58615.00632.17628.85-0.19%5,202
Jan 29, 2026595.00645.80590.00633.39630.076.19%4,915
Jan 28, 2026593.03598.40582.52596.49593.360.68%1,197
Jan 27, 2026580.00593.10558.25592.48589.371.51%1,035
Jan 26, 2026591.99597.34575.75583.67580.61-0.94%3,290
Jan 23, 2026595.00598.60585.96589.22586.13-0.66%1,935
Jan 22, 2026588.87593.60580.00593.12590.011.62%962
Jan 21, 2026575.95588.54570.00583.68580.611.55%1,717
Jan 20, 2026582.86585.87573.77574.78571.77-1.12%3,949
Jan 16, 2026577.40584.00575.00581.29578.241.15%3,030
Jan 15, 2026580.50581.62559.74574.66571.65-0.36%1,647
Jan 14, 2026560.00577.59553.30576.71573.683.23%2,195
Jan 13, 2026553.00564.90550.00558.67555.742.05%2,848
Jan 12, 2026546.95562.00541.06547.44544.570.63%11,499
Jan 9, 2026520.28544.10519.42544.00541.155.39%5,067
Jan 8, 2026532.00542.48513.51516.20513.490.24%8,258
Jan 7, 2026522.99533.00510.61514.95512.25-1.60%2,322
Jan 6, 2026509.99538.79509.00523.33520.582.64%4,349
Jan 5, 2026502.50515.96500.00509.85507.173.34%3,477
Jan 2, 2026484.26493.48476.50493.37490.781.55%1,181
Dec 31, 2025491.00491.00480.55485.84483.30-0.75%605
Dec 30, 2025487.89492.00486.01489.54486.970.20%1,265
Dec 29, 2025483.28489.13477.42488.57486.010.35%932
Dec 24, 2025483.33491.29480.00486.86484.310.72%368
Dec 23, 2025482.12486.82478.51483.36480.820.15%629
Dec 22, 2025474.13484.00468.00482.64480.111.90%1,147
Dec 19, 2025468.88474.13464.75473.66471.180.50%8,259
Dec 18, 2025475.93485.00464.57471.31468.84-0.49%822
Dec 17, 2025467.70477.06462.57473.65471.17-0.60%734
Dec 16, 2025478.98484.80473.93476.52474.02-1.34%2,945
Dec 15, 2025479.96483.56477.65483.02480.480.71%697
Dec 12, 2025475.77480.67470.87479.60477.080.39%1,520
Dec 11, 2025467.51479.74464.71477.73475.221.44%1,234
Dec 10, 2025466.94471.88456.35470.95468.480.60%511
Dec 9, 2025463.56472.80463.55468.12465.661.19%1,131
Dec 8, 2025452.21463.87445.00462.61460.182.67%1,566
Dec 5, 2025448.84452.00446.07450.56448.200.88%737
Dec 4, 2025447.46448.93444.47446.64444.300.81%365
Dec 3, 2025443.78445.08439.38443.04440.720.66%906
Dec 2, 2025440.01444.62437.34440.15437.84-0.87%952
Dec 1, 2025454.90456.09441.75444.02441.69-2.95%2,184