Textron Inc. (LON:0LF0)
London · Delayed Price · Currency is GBP · Price in USD 82.19
+2.70 (3.39%)
At close: Aug 22, 2025
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 81.37 | 82.09 | 81.00 | 81.61 | 81.61 | 0.33% | 98 |
| Aug 26, 2025 | 81.33 | 81.36 | 80.73 | 81.34 | 81.34 | 0.24% | 614 |
| Aug 25, 2025 | 81.17 | 81.79 | 80.99 | 81.15 | 81.15 | -1.27% | 24 |
| Aug 22, 2025 | 80.50 | 82.19 | 80.02 | 82.19 | 82.19 | 3.39% | 565 |
| Aug 21, 2025 | 79.33 | 80.02 | 78.94 | 79.49 | 79.49 | -0.04% | 108 |
| Aug 20, 2025 | 79.17 | 80.02 | 79.17 | 79.52 | 79.52 | -0.97% | 42 |
| Aug 19, 2025 | 79.00 | 80.30 | 78.77 | 80.30 | 80.30 | 0.71% | 6 |
| Aug 18, 2025 | 79.29 | 79.77 | 78.89 | 79.73 | 79.73 | 0.46% | 107 |
| Aug 15, 2025 | 80.32 | 80.63 | 79.37 | 79.37 | 79.37 | -1.15% | 8 |
| Aug 14, 2025 | 80.80 | 80.86 | 80.19 | 80.29 | 80.29 | -0.58% | 49 |
| Aug 13, 2025 | 79.14 | 80.76 | 78.48 | 80.76 | 80.76 | 2.96% | 15 |
| Aug 12, 2025 | 77.88 | 78.89 | 77.40 | 78.44 | 78.44 | 1.52% | 286 |
| Aug 11, 2025 | 77.12 | 77.73 | 76.79 | 77.26 | 77.26 | 0.06% | 78 |
| Aug 8, 2025 | 79.54 | 79.54 | 77.14 | 77.21 | 77.21 | 0.23% | 40 |
| Aug 7, 2025 | 77.80 | 78.41 | 76.67 | 77.03 | 77.03 | -0.59% | 36 |
| Aug 6, 2025 | 80.05 | 80.31 | 77.46 | 77.49 | 77.49 | -0.79% | 395 |
| Aug 5, 2025 | 78.23 | 78.44 | 77.24 | 78.11 | 78.11 | 1.02% | 228 |
| Aug 4, 2025 | 78.18 | 78.18 | 76.95 | 77.33 | 77.33 | 0.54% | 67 |
| Aug 1, 2025 | 76.70 | 77.05 | 75.99 | 76.91 | 76.91 | -0.92% | 456 |
| Jul 31, 2025 | 77.56 | 78.18 | 77.23 | 77.62 | 77.62 | -0.36% | 66 |
| Jul 30, 2025 | 78.49 | 78.81 | 77.46 | 77.90 | 77.90 | -0.36% | 434 |
| Jul 29, 2025 | 79.36 | 79.81 | 78.05 | 78.18 | 78.18 | -0.49% | 287 |
| Jul 28, 2025 | 80.12 | 80.12 | 78.57 | 78.57 | 78.57 | -1.32% | 210 |
| Jul 25, 2025 | 80.60 | 80.65 | 77.83 | 79.62 | 79.62 | -3.52% | 1,731 |
| Jul 24, 2025 | 87.50 | 87.73 | 81.78 | 82.52 | 82.52 | -5.79% | 2,384 |
| Jul 23, 2025 | 86.33 | 87.60 | 86.33 | 87.60 | 87.60 | 1.98% | 194 |
| Jul 22, 2025 | 84.79 | 85.89 | 84.50 | 85.89 | 85.89 | 0.58% | 10 |
| Jul 21, 2025 | 85.15 | 85.42 | 84.72 | 85.40 | 85.40 | 1.31% | 60 |
| Jul 18, 2025 | 85.75 | 85.75 | 84.29 | 84.29 | 84.29 | -0.03% | 99 |
| Jul 17, 2025 | 84.14 | 85.12 | 84.01 | 84.32 | 84.32 | 0.56% | 342 |
| Jul 16, 2025 | 82.36 | 84.95 | 82.36 | 83.84 | 83.84 | -1.15% | 596 |
| Jul 15, 2025 | 85.64 | 86.05 | 84.82 | 84.82 | 84.82 | -0.33% | 222 |
| Jul 14, 2025 | 84.66 | 85.11 | 84.25 | 85.11 | 85.11 | -0.02% | 79 |
| Jul 11, 2025 | 84.78 | 85.13 | 84.33 | 85.13 | 85.13 | 0.21% | 192 |
| Jul 10, 2025 | 83.58 | 85.13 | 83.37 | 84.95 | 84.95 | 3.44% | 1,152 |
| Jul 9, 2025 | 82.62 | 82.70 | 81.50 | 82.13 | 82.13 | -0.37% | 149 |
| Jul 8, 2025 | 81.86 | 82.43 | 81.41 | 82.43 | 82.43 | 0.94% | 29 |
| Jul 7, 2025 | 82.45 | 82.96 | 81.67 | 81.67 | 81.67 | -0.68% | 319 |
| Jul 3, 2025 | 82.00 | 82.36 | 81.65 | 82.23 | 82.23 | 0.93% | 68 |
| Jul 2, 2025 | 80.89 | 81.47 | 80.39 | 81.47 | 81.47 | 0.71% | 309 |
| Jul 1, 2025 | 78.84 | 80.90 | 78.36 | 80.90 | 80.90 | 0.72% | 264 |
| Jun 30, 2025 | 80.53 | 80.83 | 80.10 | 80.31 | 80.31 | 0.17% | 205 |
| Jun 27, 2025 | 81.86 | 81.86 | 79.86 | 80.17 | 80.17 | -0.65% | 96 |
| Jun 26, 2025 | 79.84 | 81.16 | 79.56 | 80.70 | 80.70 | 1.96% | 32 |
| Jun 25, 2025 | 79.15 | 79.32 | 78.43 | 79.15 | 79.15 | 0.94% | 190 |
| Jun 24, 2025 | 78.05 | 78.42 | 77.12 | 78.42 | 78.42 | 1.69% | 514 |
| Jun 23, 2025 | 76.92 | 77.56 | 76.56 | 77.11 | 77.11 | 0.76% | 44 |
| Jun 20, 2025 | 76.97 | 77.65 | 76.47 | 76.53 | 76.53 | -0.88% | 126 |
| Jun 18, 2025 | 76.96 | 77.93 | 76.73 | 77.21 | 77.21 | -0.30% | 41 |
| Jun 17, 2025 | 76.76 | 77.45 | 76.71 | 77.45 | 77.45 | 0.27% | 118 |