Textron Inc. - 0LF0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.73	100.33	100.33	100.73	97.58	204
February 19, 2026	100.25	98.72	98.72	101	98.72	220
February 18, 2026	100.47	100.15	100.15	101.57	99.88	498
February 17, 2026	99.16	98.12	98.12	100.42	96.87	361
February 13, 2026	100	98.47	98.47	100	97.56	2,008
February 12, 2026	97.91	98.6	98.6	100.97	96.84	669
February 11, 2026	97.94	96.35	96.35	97.94	95.47	2,288
February 10, 2026	95.92	96.34	96.34	96.68	95.5	78
February 09, 2026	95.1	96.08	96.08	96.08	94.3	179
February 06, 2026	92.9	94.35	94.35	95.32	92.85	1,594
February 05, 2026	90.46	91.6	91.69	91.94	89.03	213
February 04, 2026	88.53	90.42	90.42	90.58	88.5	564
February 03, 2026	86.41	89.08	89.08	89.35	86.4	281
February 02, 2026	87.3	87.43	87.43	88.52	87.03	229
January 30, 2026	85.94	87.91	87.91	88.84	85.94	296
January 29, 2026	87.81	88	88	88.24	86.77	734
January 28, 2026	90.79	87.08	87.08	91.45	84.87	4,663
January 27, 2026	93.57	93.91	93.91	95.39	93.57	455
January 26, 2026	94.25	94.62	94.62	96.13	94.25	240
January 23, 2026	96.04	94.78	95.04	97.88	94.75	203
January 22, 2026	96.92	96.71	96.71	97	95.89	1,306
January 21, 2026	93.83	94.76	94.76	95.88	90.96	1,391
January 20, 2026	93.72	93.45	93.45	94.21	92.82	351
January 16, 2026	94.62	94.48	94.41	95	92.98	12,612
January 15, 2026	95.5	92.94	92.94	95.5	92.94	442
January 14, 2026	94.48	93.5	93.51	94.48	92	220
January 13, 2026	93.55	93.74	93.74	94.29	93.2	51
January 12, 2026	93.79	93.75	93.75	93.79	92.73	100
January 09, 2026	92.03	93.26	93.26	93.26	91.95	343
January 08, 2026	89.41	91.37	91.37	92.64	89.41	565
January 07, 2026	90.87	89.71	89.71	91.8	89.71	104
January 06, 2026	89	89.15	89.27	89.6	88.7	233
January 05, 2026	87.17	88.43	88.43	89.11	86.4	235
January 02, 2026	87.65	87.38	87.38	89	86.66	349
December 31, 2025	88.1	87.45	87.45	88.28	87.27	443
December 30, 2025	89.13	88.41	88.41	89.13	88.36	29
December 29, 2025	90	89	89	90.12	89	204
December 24, 2025	88.96	90.76	90.63	91	88.96	192
December 23, 2025	90.98	90.6	90.6	91	89.54	178
December 22, 2025	89.8	90.72	90.72	90.83	89.73	815
December 19, 2025	88.83	89.42	89.42	89.42	88.58	392
December 18, 2025	87.04	88.16	88.16	88.73	87.04	111
December 17, 2025	85.59	87.82	87.61	87.82	85.59	317
December 16, 2025	86.91	86	86	87.48	86	26
December 15, 2025	87.63	87.22	87.22	87.8	86.85	1,935
December 12, 2025	86.66	87.97	87.97	88.1	86.66	39
December 11, 2025	85.6	87.32	87.32	87.32	83.96	145
December 10, 2025	84.01	84.62	84.42	84.62	83.84	79
December 09, 2025	83.43	84.19	84.19	84.84	83.43	336
December 08, 2025	84.5	83.68	83.68	84.5	83.68	110
December 05, 2025	83.07	82.3	82.3	83.2	82.3	236
December 04, 2025	83.9	83.48	83.48	84	82.94	4
December 03, 2025	82.5	83.3	83.3	83.35	81.72	416
December 02, 2025	82.21	82.27	82.27	82.41	81.73	337
December 01, 2025	83.57	82.95	82.95	83.57	81.38	239
November 28, 2025	83.35	83.25	83.25	83.37	82.94	112
November 26, 2025	84.09	83.46	83.46	84.09	83.16	435
November 25, 2025	82.66	83.04	83.04	83.48	82.53	253
November 24, 2025	79.54	82.86	82.86	82.89	79.54	671
November 21, 2025	79.65	80.21	80.21	80.21	78.28	73

Textron Inc. (0LF0.L) LSE