Illinois Tool Works Inc. (LON:0J8W)
London · Delayed Price · Currency is GBP · Price in USD 268.15
+4.81 (1.83%)
Sep 11, 2026, 5:14 PM GMT
LON:0J8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 263.58 | 271.62 | 263.54 | 268.48 | 268.48 | 1.95% | 245 |
| Sep 10, 2026 | 263.37 | 268.89 | 260.00 | 263.34 | 263.34 | -0.46% | 221 |
| Sep 9, 2026 | 265.00 | 272.27 | 263.51 | 264.57 | 264.57 | -1.22% | 190 |
| Sep 8, 2026 | 265.23 | 273.86 | 265.23 | 267.85 | 267.85 | -1.05% | 527 |
| Sep 4, 2026 | 275.67 | 275.67 | 267.85 | 270.70 | 270.70 | -0.13% | 229 |
| Sep 3, 2026 | 267.68 | 272.74 | 266.42 | 271.04 | 271.04 | 0.68% | 457 |
| Sep 2, 2026 | 266.88 | 273.59 | 265.66 | 269.20 | 269.20 | -0.36% | 281 |
| Sep 1, 2026 | 272.49 | 278.02 | 269.23 | 270.16 | 270.16 | -2.24% | 309 |
| Aug 31, 2026 | 282.91 | 284.00 | 269.19 | 276.35 | 276.35 | -1.22% | 237 |
| Aug 28, 2026 | 284.70 | 287.71 | 278.33 | 279.77 | 279.77 | -0.52% | 204 |
| Aug 27, 2026 | 279.09 | 286.59 | 279.00 | 281.22 | 281.22 | -1.12% | 157 |
| Aug 26, 2026 | 279.00 | 286.25 | 271.65 | 284.41 | 284.41 | 0.98% | 412 |
| Aug 25, 2026 | 280.37 | 287.86 | 280.37 | 281.66 | 281.66 | -0.43% | 469 |
| Aug 24, 2026 | 279.00 | 286.64 | 278.12 | 282.88 | 282.88 | 0.22% | 1,130 |
| Aug 21, 2026 | 280.00 | 289.88 | 280.00 | 282.25 | 282.25 | -0.40% | 162 |
| Aug 20, 2026 | 281.61 | 289.99 | 280.79 | 283.39 | 283.39 | -0.92% | 237 |
| Aug 19, 2026 | 284.21 | 290.13 | 282.58 | 286.02 | 286.02 | 0.11% | 315 |
| Aug 18, 2026 | 285.83 | 293.00 | 284.19 | 285.70 | 285.70 | -1.47% | 168 |
| Aug 17, 2026 | 291.52 | 299.42 | 286.76 | 289.97 | 289.97 | -0.04% | 307 |
| Aug 14, 2026 | 289.00 | 294.35 | 287.85 | 290.09 | 290.09 | -0.19% | 301 |
| Aug 13, 2026 | 295.20 | 297.91 | 286.96 | 290.63 | 290.63 | -0.55% | 140 |
| Aug 12, 2026 | 292.15 | 297.50 | 289.62 | 292.23 | 292.23 | -0.65% | 158 |
| Aug 11, 2026 | 296.61 | 298.00 | 291.17 | 294.14 | 294.14 | -0.37% | 145 |
| Aug 10, 2026 | 293.81 | 299.44 | 284.68 | 295.24 | 295.24 | -0.49% | 243 |
| Aug 7, 2026 | 291.85 | 299.38 | 290.55 | 296.68 | 296.68 | 0.42% | 595 |
| Aug 6, 2026 | 293.85 | 301.00 | 292.88 | 295.44 | 295.44 | -0.33% | 212 |
| Aug 5, 2026 | 295.06 | 299.86 | 291.79 | 296.41 | 296.41 | 0.28% | 192 |
| Aug 4, 2026 | 286.16 | 295.76 | 284.99 | 295.58 | 295.58 | 3.15% | 250 |
| Aug 3, 2026 | 284.28 | 293.77 | 284.28 | 286.54 | 286.54 | -0.14% | 643 |
| Jul 31, 2026 | 289.10 | 289.10 | 275.94 | 286.93 | 286.93 | 0.77% | 333 |
| Jul 30, 2026 | 288.91 | 295.88 | 281.91 | 284.73 | 284.73 | -2.28% | 270 |
| Jul 29, 2026 | 292.35 | 299.68 | 288.89 | 291.38 | 291.38 | -2.09% | 792 |
| Jul 28, 2026 | 288.18 | 302.00 | 280.86 | 297.61 | 297.61 | 4.53% | 1,265 |
| Jul 27, 2026 | 280.00 | 295.99 | 276.98 | 284.72 | 284.72 | 0.94% | 616 |
| Jul 24, 2026 | 273.72 | 282.82 | 272.97 | 282.08 | 282.08 | 2.82% | 1,081 |
| Jul 23, 2026 | 270.03 | 276.63 | 270.03 | 274.34 | 274.34 | 0.02% | 180 |
| Jul 22, 2026 | 273.97 | 276.55 | 267.92 | 274.28 | 274.28 | 0.61% | 135 |
| Jul 21, 2026 | 276.52 | 276.52 | 269.04 | 272.63 | 272.63 | 0.51% | 148 |
| Jul 20, 2026 | 278.29 | 284.43 | 270.54 | 271.26 | 271.26 | -2.04% | 231 |
| Jul 17, 2026 | 283.00 | 288.24 | 275.57 | 276.92 | 276.92 | -1.68% | 339 |
| Jul 16, 2026 | 269.10 | 282.18 | 267.05 | 281.64 | 281.64 | 4.10% | 247 |
| Jul 15, 2026 | 270.43 | 277.30 | 269.14 | 270.54 | 270.54 | -0.78% | 219 |
| Jul 14, 2026 | 276.50 | 277.30 | 269.44 | 272.67 | 272.67 | 0.51% | 210 |
| Jul 13, 2026 | 277.45 | 277.45 | 267.77 | 271.29 | 271.29 | 0.11% | 371 |
| Jul 10, 2026 | 265.00 | 271.00 | 262.00 | 271.00 | 271.00 | 1.75% | 172 |
| Jul 9, 2026 | 263.48 | 268.02 | 262.50 | 266.33 | 266.33 | -0.03% | 378 |
| Jul 8, 2026 | 273.87 | 273.87 | 264.03 | 266.41 | 266.41 | -1.07% | 220 |
| Jul 7, 2026 | 271.33 | 277.30 | 269.18 | 269.29 | 269.29 | -2.09% | 1,445 |
| Jul 6, 2026 | 273.12 | 279.87 | 269.22 | 275.04 | 275.04 | 1.66% | 2,976 |
| Jul 2, 2026 | 265.36 | 273.44 | 265.36 | 270.54 | 270.54 | 0.39% | 202 |