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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	80.75	79.08	79.08	81.28	79.08	327
November 19, 2025	79.74	79.79	79.56	80.49	79.36	6
November 18, 2025	79.07	80.27	80.27	80.27	79.07	273
November 17, 2025	79.8	80.18	80.18	81.61	79.8	164
November 14, 2025	81.57	81.39	81.39	81.57	80.46	85
November 13, 2025	82	81.92	81.92	82.93	81.92	329
November 12, 2025	83	82.77	82.77	83.07	82.11	138
November 11, 2025	81.91	82.7	82.7	82.96	81.62	313
November 10, 2025	81.51	81.52	81.52	82.5	81.51	149
November 07, 2025	80.2	80.93	80.93	81.32	80.2	92
November 06, 2025	81.08	80.66	80.66	81.08	80.12	216
November 05, 2025	79.89	80.67	80.67	80.97	79.39	217
November 04, 2025	78.33	79.34	79.34	79.34	78.33	11
November 03, 2025	80.43	79.82	79.82	80.52	79.71	58
October 31, 2025	79.21	80.96	80.96	80.96	79.21	112
October 30, 2025	80.05	80.2	80.2	80.85	80.05	68
October 29, 2025	79.21	79.95	79.95	81.06	79.15	616
October 28, 2025	79.83	80.28	80.28	80.46	79.49	55
October 27, 2025	82	80.49	80.49	82	80.42	252
October 24, 2025	80.27	80.17	80.17	80.27	79.51	110
October 23, 2025	81.88	78.8	78.8	83.08	78.8	803
October 22, 2025	83.02	82.37	82.37	83.51	82.37	365
October 21, 2025	81.06	83.54	83.54	83.98	81.06	47
October 20, 2025	82.27	82.04	82.04	82.47	81.86	103
October 17, 2025	80.97	81.53	81.53	81.65	80.8	93
October 16, 2025	83.09	82.19	82.19	83.42	81.82	67
October 15, 2025	84.25	82.27	82.27	84.35	82.27	185
October 14, 2025	80.74	82.07	82.07	83.86	80.72	256
October 13, 2025	82.12	82.58	82.58	82.87	81.86	130
October 10, 2025	85.11	82.99	82.99	85.11	82.61	253
October 09, 2025	85.37	84.78	84.78	86.21	84.78	199
October 08, 2025	85.36	85.66	85.66	85.92	84.66	286
October 07, 2025	87.61	87.3	87.3	87.61	85.42	724
October 06, 2025	87.3	87.84	87.84	87.84	86.91	200
October 03, 2025	86.5	87.12	87.13	87.23	86.35	456
October 02, 2025	85.24	86.19	86.19	86.19	85.21	145
October 01, 2025	83.88	84.35	84.35	85.23	83.84	396
September 30, 2025	84.04	84.03	84.03	84.38	83.67	344
September 29, 2025	83.82	83.6	83.6	84.03	83.48	98
September 26, 2025	83	83.41	83.41	84.07	83	178
September 25, 2025	81.99	82.21	82.21	82.32	81.99	165
September 24, 2025	83.16	82.7	82.7	83.39	82.7	528
September 23, 2025	83.75	83.11	83.11	84.32	82.93	1,621
September 22, 2025	83.54	83.26	83.26	83.59	82.61	165
September 19, 2025	83.77	83.47	83.47	83.77	83.46	151
September 18, 2025	83.5	84.07	84.07	84.07	83.28	28
September 17, 2025	83.48	83.7	83.7	84.39	83.48	357
September 16, 2025	82.66	83.6	83.6	83.6	82.36	91
September 15, 2025	81.65	82.15	82.15	82.64	81.45	178
September 12, 2025	82.07	81.63	81.63	82.86	81.47	193
September 11, 2025	81.08	81.97	81.95	82.27	80.62	46

Textron Inc. (0LF0.L) LSE