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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	80.16	80.86	80.84	81.33	80.08	35
September 09, 2025	82.44	82.22	82.22	82.44	81.74	20
September 08, 2025	81.15	80.93	80.93	82.14	80.93	52
September 05, 2025	81.3	80.85	80.85	81.63	80.85	30
September 04, 2025	79.41	80.6	80.33	80.6	79.41	233
September 03, 2025	79.42	79.31	79.31	79.66	78.77	33
September 02, 2025	79.25	79.54	79.14	79.79	78.59	41
August 29, 2025	80.41	80.43	80.43	80.86	79.94	13
August 28, 2025	82.21	80.45	80.45	82.28	80	908
August 27, 2025	81.37	81.6	81.6	82.09	81	99
August 26, 2025	81.33	81.34	81.34	81.36	80.73	614
August 22, 2025	80.5	81.73	81.73	82.19	80.02	565
August 21, 2025	79.33	79.49	79.49	80.02	78.94	108
August 20, 2025	79.17	79.43	79.43	80.02	79.17	42
August 19, 2025	79	79.13	79.13	80.3	78.77	6
August 18, 2025	79.29	79.6	79.6	79.77	78.89	87
August 15, 2025	80.32	79.37	79.37	80.63	79.37	45
August 14, 2025	80.8	80.29	80.29	80.86	80.19	49
August 13, 2025	79.14	80.76	80.76	80.76	78.48	15
August 12, 2025	77.88	78.82	78.82	78.89	77.4	444
August 11, 2025	77.12	77.2	77.2	77.73	76.79	129
August 08, 2025	79.54	77.21	77.21	79.54	77.14	32
August 07, 2025	77.8	76.67	76.67	78.41	76.67	382
August 06, 2025	80.05	77.47	77.47	80.31	77.47	395
August 05, 2025	78.22	78.06	78.06	78.44	77.24	228
August 04, 2025	78.18	77.42	77.42	78.18	76.95	67
August 01, 2025	76.7	76.24	76.24	77.05	75.99	456
July 31, 2025	77.56	77.52	77.52	78.18	77.23	427
July 30, 2025	78.49	77.95	77.95	78.81	77.46	434
July 29, 2025	79.36	78.08	78.08	79.81	78.05	287
July 28, 2025	80.12	79.53	79.53	80.12	78.57	210
July 25, 2025	80.6	77.96	77.96	80.65	77.83	1,688
July 24, 2025	87.5	82.1	82.1	87.73	82.1	2,384

Textron Inc. (0LF0.L) LSE