Illinois Tool Works Inc. (LON:0J8W)
London · Delayed Price · Currency is GBP · Price in USD 262.83
+2.37 (0.91%)
Oct 2, 2026, 3:19 PM GMT
LON:0J8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 257.75 | 266.40 | 257.75 | 265.00 | - | 1.74% | 105 |
| Oct 1, 2026 | 255.09 | 261.58 | 254.41 | 260.46 | 260.46 | 0.01% | 1,890 |
| Sep 30, 2026 | 269.54 | 269.54 | 260.22 | 260.44 | 260.44 | -1.73% | 264 |
| Sep 29, 2026 | 277.48 | 277.48 | 266.40 | 266.74 | 265.03 | -2.80% | 772 |
| Sep 28, 2026 | 274.32 | 277.65 | 268.60 | 274.42 | 272.66 | 0.18% | 752 |
| Sep 25, 2026 | 272.00 | 276.47 | 269.09 | 273.94 | 272.18 | 1.04% | 265 |
| Sep 24, 2026 | 268.00 | 275.30 | 268.00 | 271.13 | 269.39 | -0.94% | 136 |
| Sep 23, 2026 | 277.00 | 277.00 | 267.40 | 273.69 | 271.93 | 1.70% | 288 |
| Sep 22, 2026 | 264.00 | 272.79 | 264.00 | 269.12 | 267.39 | 0.44% | 632 |
| Sep 21, 2026 | 269.42 | 273.92 | 266.73 | 267.94 | 266.22 | -0.58% | 439 |
| Sep 18, 2026 | 270.65 | 272.28 | 262.00 | 269.50 | 267.77 | 0.42% | 302 |
| Sep 17, 2026 | 266.37 | 273.48 | 265.63 | 268.36 | 266.64 | -0.42% | 1,348 |
| Sep 16, 2026 | 272.84 | 272.84 | 267.62 | 269.49 | 267.76 | 0.29% | 132 |
| Sep 15, 2026 | 266.63 | 271.77 | 264.60 | 268.72 | 267.00 | -0.43% | 1,450 |
| Sep 14, 2026 | 268.16 | 272.69 | 265.01 | 269.89 | 268.16 | 0.23% | 269 |
| Sep 11, 2026 | 263.58 | 271.62 | 263.54 | 269.27 | 267.54 | 2.25% | 259 |
| Sep 10, 2026 | 263.37 | 268.89 | 260.00 | 263.34 | 261.65 | -0.46% | 221 |
| Sep 9, 2026 | 265.00 | 272.27 | 263.51 | 264.57 | 262.87 | -1.22% | 190 |
| Sep 8, 2026 | 265.23 | 273.86 | 265.23 | 267.85 | 266.13 | -1.05% | 527 |
| Sep 4, 2026 | 275.67 | 275.67 | 267.85 | 270.70 | 268.96 | -0.13% | 229 |
| Sep 3, 2026 | 267.68 | 272.74 | 266.42 | 271.04 | 269.30 | 0.68% | 457 |
| Sep 2, 2026 | 266.88 | 273.59 | 265.66 | 269.20 | 267.47 | -0.36% | 281 |
| Sep 1, 2026 | 272.49 | 278.02 | 269.23 | 270.16 | 268.43 | -2.24% | 309 |
| Aug 31, 2026 | 282.91 | 284.00 | 269.19 | 276.35 | 274.58 | -1.22% | 237 |
| Aug 28, 2026 | 284.70 | 287.71 | 278.33 | 279.77 | 277.98 | -0.52% | 204 |
| Aug 27, 2026 | 279.09 | 286.59 | 279.00 | 281.22 | 279.42 | -1.12% | 157 |
| Aug 26, 2026 | 279.00 | 286.25 | 271.65 | 284.41 | 282.59 | 0.98% | 412 |
| Aug 25, 2026 | 280.37 | 287.86 | 280.37 | 281.66 | 279.85 | -0.43% | 469 |
| Aug 24, 2026 | 279.00 | 286.64 | 278.12 | 282.88 | 281.07 | 0.22% | 1,130 |
| Aug 21, 2026 | 280.00 | 289.88 | 280.00 | 282.25 | 280.44 | -0.40% | 162 |
| Aug 20, 2026 | 281.61 | 289.99 | 280.79 | 283.39 | 281.57 | -0.92% | 237 |
| Aug 19, 2026 | 284.21 | 290.13 | 282.58 | 286.02 | 284.19 | 0.11% | 315 |
| Aug 18, 2026 | 285.83 | 293.00 | 284.19 | 285.70 | 283.87 | -1.47% | 168 |
| Aug 17, 2026 | 291.52 | 299.42 | 286.76 | 289.97 | 288.11 | -0.04% | 307 |
| Aug 14, 2026 | 289.00 | 294.35 | 287.85 | 290.09 | 288.23 | -0.19% | 301 |
| Aug 13, 2026 | 295.20 | 297.91 | 286.96 | 290.63 | 288.77 | -0.55% | 140 |
| Aug 12, 2026 | 292.15 | 297.50 | 289.62 | 292.23 | 290.36 | -0.65% | 158 |
| Aug 11, 2026 | 296.61 | 298.00 | 291.17 | 294.14 | 292.25 | -0.37% | 145 |
| Aug 10, 2026 | 293.81 | 299.44 | 284.68 | 295.24 | 293.35 | -0.49% | 243 |
| Aug 7, 2026 | 291.85 | 299.38 | 290.55 | 296.68 | 294.78 | 0.42% | 595 |
| Aug 6, 2026 | 293.85 | 301.00 | 292.88 | 295.44 | 293.54 | -0.33% | 212 |
| Aug 5, 2026 | 295.06 | 299.86 | 291.79 | 296.41 | 294.51 | 0.28% | 192 |
| Aug 4, 2026 | 286.16 | 295.76 | 284.99 | 295.58 | 293.68 | 3.15% | 250 |
| Aug 3, 2026 | 284.28 | 293.77 | 284.28 | 286.54 | 284.70 | -0.14% | 643 |
| Jul 31, 2026 | 289.10 | 289.10 | 275.94 | 286.93 | 285.09 | 0.77% | 333 |
| Jul 30, 2026 | 288.91 | 295.88 | 281.91 | 284.73 | 282.90 | -2.28% | 270 |
| Jul 29, 2026 | 292.35 | 299.68 | 288.89 | 291.38 | 289.51 | -2.09% | 792 |
| Jul 28, 2026 | 288.18 | 302.00 | 280.86 | 297.61 | 295.70 | 4.53% | 1,265 |
| Jul 27, 2026 | 280.00 | 295.99 | 276.98 | 284.72 | 282.89 | 0.94% | 616 |
| Jul 24, 2026 | 273.72 | 282.82 | 272.97 | 282.08 | 280.27 | 2.82% | 1,081 |