LSE - Delayed Quote USD

Textron Inc. (0LF0.L)

69.81

+0.21

+(0.30%)

At close: 6:28:30 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	69.20	69.67	68.83	69.61	69.61	106
Apr 29, 2025	69.38	70.06	68.81	69.96	69.96	1,570
Apr 28, 2025	68.86	69.85	68.67	68.76	68.76	101
Apr 25, 2025	68.10	68.52	67.74	67.98	67.98	86
Apr 24, 2025	69.52	69.52	67.83	68.28	68.28	179
Apr 23, 2025	65.45	68.03	65.45	66.31	66.31	15,308
Apr 22, 2025	64.60	65.24	64.06	64.45	64.45	128
Apr 17, 2025	64.72	66.43	64.72	66.42	66.42	46
Apr 16, 2025	65.35	65.89	64.58	64.58	64.58	142
Apr 15, 2025	66.35	66.37	65.34	65.64	65.64	25
Apr 14, 2025	66.00	66.61	65.22	65.70	65.70	23
Apr 11, 2025	64.36	65.67	63.61	65.39	65.39	86
Apr 10, 2025	65.00	65.67	63.11	64.09	64.09	37
Apr 9, 2025	59.40	65.48	58.89	65.31	65.31	7
Apr 8, 2025	63.51	64.50	61.52	61.52	61.52	92
Apr 7, 2025	60.20	60.27	57.94	59.47	59.47	42
Apr 4, 2025	64.84	64.84	61.13	61.74	61.74	247
Apr 3, 2025	70.23	70.75	67.77	70.00	70.00	167
Apr 2, 2025	70.97	72.96	70.97	72.90	72.90	39
Apr 1, 2025	72.12	72.96	71.57	72.20	72.20	77
Mar 31, 2025	72.92	73.19	71.82	71.82	71.82	208
Mar 28, 2025	75.33	75.33	73.11	73.13	73.13	54
Mar 27, 2025	75.70	75.70	74.90	75.18	75.18	258
Mar 26, 2025	74.96	75.44	74.68	75.37	75.37	366
Mar 25, 2025	75.00	75.04	74.45	75.04	75.04	224
Mar 24, 2025	73.78	74.52	73.38	73.64	73.64	2,394
Mar 21, 2025	73.01	73.48	72.84	73.43	73.43	60
Mar 20, 2025	73.88	74.48	73.26	73.86	73.86	239
Mar 19, 2025	74.20	75.05	73.83	74.46	74.46	75
Mar 18, 2025	74.24	74.82	74.00	74.28	74.28	9
Mar 17, 2025	72.85	75.11	72.69	74.96	74.96	1,025
Mar 14, 2025	0.02 Dividend
Mar 14, 2025	73.03	73.58	72.24	73.18	73.18	42
Mar 13, 2025	72.43	72.87	71.52	72.11	72.08	215
Mar 12, 2025	73.72	74.01	72.61	73.17	73.15	546
Mar 11, 2025	75.28	75.67	73.64	73.77	73.75	55
Mar 10, 2025	74.99	76.96	74.99	75.29	75.26	396
Mar 7, 2025	73.13	75.73	72.75	75.73	75.71	241
Mar 6, 2025	72.00	72.61	71.82	72.10	72.08	129
Mar 5, 2025	70.83	71.91	70.19	71.85	71.83	73
Mar 4, 2025	72.36	73.56	71.20	71.46	71.44	1,034
Mar 3, 2025	75.14	75.93	74.86	74.86	74.83	155
Feb 28, 2025	74.22	74.24	73.26	73.73	73.71	735
Feb 27, 2025	73.06	73.51	73.00	73.27	73.25	98
Feb 26, 2025	73.28	73.57	72.95	72.95	72.93	29
Feb 25, 2025	72.76	73.24	72.53	72.84	72.82	22
Feb 24, 2025	72.90	73.18	72.12	73.03	73.01	113
Feb 21, 2025	72.82	72.95	71.87	71.87	71.85	202
Feb 20, 2025	72.51	72.87	72.16	72.36	72.34	177
Feb 19, 2025	72.28	72.88	71.98	72.17	72.15	377
Feb 18, 2025	72.82	72.95	71.97	72.71	72.69	124
Feb 14, 2025	72.95	73.53	72.24	72.58	72.56	236
Feb 13, 2025	73.23	74.03	72.98	74.03	74.01	212
Feb 12, 2025	73.08	73.39	72.91	73.04	73.01	225
Feb 11, 2025	73.51	74.27	73.51	74.11	74.09	138
Feb 10, 2025	74.78	74.86	73.97	74.56	74.54	120
Feb 7, 2025	75.56	75.67	74.77	74.87	74.85	72
Feb 6, 2025	74.82	75.25	74.45	75.05	75.03	161
Feb 5, 2025	75.46	75.91	74.21	74.48	74.46	300
Feb 4, 2025	75.09	75.83	75.06	75.63	75.61	5
Feb 3, 2025	75.22	75.48	74.46	75.38	75.36	249
Jan 31, 2025	76.71	77.30	76.45	77.30	77.28	254
Jan 30, 2025	76.40	77.24	76.37	76.77	76.75	226
Jan 29, 2025	76.94	76.94	76.37	76.39	76.37	652
Jan 28, 2025	78.71	79.09	77.04	77.46	77.44	861
Jan 27, 2025	77.41	78.90	77.35	78.18	78.16	801
Jan 24, 2025	78.18	78.71	77.35	77.50	77.48	566
Jan 23, 2025	78.99	79.74	78.18	78.80	78.78	555
Jan 22, 2025	79.32	79.34	76.15	78.06	78.04	1,286
Jan 21, 2025	80.07	80.92	79.87	80.92	80.89	502
Jan 17, 2025	78.77	79.68	78.77	79.50	79.48	355
Jan 16, 2025	78.56	78.84	78.10	78.69	78.67	59
Jan 15, 2025	80.22	80.22	78.31	78.46	78.44	9
Jan 14, 2025	77.32	77.89	77.09	77.83	77.81	56
Jan 13, 2025	75.36	76.51	75.24	76.51	76.49	30
Jan 10, 2025	75.37	75.97	75.37	75.97	75.95	134
Jan 8, 2025	75.31	76.00	75.11	76.00	75.98	998
Jan 7, 2025	75.71	75.71	75.18	75.18	75.16	5
Jan 6, 2025	76.91	76.91	76.23	76.56	76.54	311
Jan 3, 2025	75.99	76.44	75.33	75.39	75.37	225
Jan 2, 2025	77.20	77.20	75.40	75.40	75.38	473
Dec 31, 2024	77.11	77.11	76.78	76.82	76.80	-
Dec 30, 2024	76.55	76.67	75.54	76.66	76.63	153
Dec 27, 2024	76.63	77.74	76.11	77.33	77.31	13
Dec 24, 2024	76.19	76.73	76.05	76.73	76.70	29
Dec 23, 2024	76.15	76.67	75.55	76.00	75.98	135
Dec 20, 2024	75.60	77.43	74.68	77.43	77.40	112
Dec 19, 2024	76.66	77.05	75.76	76.08	76.06	490
Dec 18, 2024	79.76	80.21	77.35	78.04	78.02	69
Dec 17, 2024	81.08	81.55	80.27	80.42	80.40	28
Dec 16, 2024	81.00	81.85	80.75	81.85	81.83	18
Dec 13, 2024	0.02 Dividend
Dec 13, 2024	81.17	81.35	80.82	81.00	80.98	150
Dec 12, 2024	81.50	82.14	81.33	81.54	81.49	258
Dec 11, 2024	82.38	82.75	82.04	82.41	82.37	214
Dec 10, 2024	81.24	82.74	81.20	82.36	82.32	641
Dec 9, 2024	82.55	83.24	82.31	82.64	82.59	103
Dec 6, 2024	83.31	84.16	82.77	82.81	82.77	255
Dec 5, 2024	84.45	85.24	83.00	83.28	83.24	909
Dec 4, 2024	85.24	85.36	84.57	85.15	85.11	268
Dec 3, 2024	85.46	85.96	84.88	85.16	85.12	209
Dec 2, 2024	85.66	86.10	85.01	85.66	85.62	12,130
Nov 29, 2024	85.77	86.05	85.18	85.63	85.59	1,249
Nov 27, 2024	85.00	85.99	85.00	85.67	85.63	837
Nov 26, 2024	85.53	85.74	84.37	85.00	84.96	518
Nov 25, 2024	85.85	86.51	85.85	86.28	86.23	874
Nov 22, 2024	84.31	85.42	83.95	85.14	85.09	839
Nov 21, 2024	82.28	83.87	81.86	83.64	83.60	53,164
Nov 20, 2024	81.71	81.86	81.37	81.63	81.59	335
Nov 19, 2024	82.25	82.67	81.93	82.13	82.09	698
Nov 18, 2024	84.81	85.28	83.48	83.48	83.44	612
Nov 15, 2024	85.00	87.30	85.00	85.01	84.97	721
Nov 14, 2024	87.70	88.00	86.45	86.45	86.40	266
Nov 13, 2024	87.51	88.21	87.19	87.61	87.56	773
Nov 12, 2024	88.01	88.31	87.11	87.21	87.16	493
Nov 11, 2024	88.28	89.14	87.95	88.70	88.65	428
Nov 8, 2024	87.75	89.15	87.75	88.61	88.57	1,637
Nov 7, 2024	87.73	88.33	87.01	88.33	88.29	631
Nov 6, 2024	87.22	87.79	86.33	87.52	87.47	3,185
Nov 5, 2024	84.44	84.44	82.20	83.08	83.04	285
Nov 4, 2024	81.44	82.50	81.35	82.43	82.39	47
Nov 1, 2024	81.20	81.82	81.13	81.60	81.56	768
Oct 31, 2024	81.65	82.00	81.00	81.18	81.14	204
Oct 30, 2024	81.26	82.63	81.26	82.59	82.55	76
Oct 29, 2024	82.74	83.70	82.40	82.40	82.36	21
Oct 28, 2024	82.72	83.36	82.56	83.36	83.32	217
Oct 25, 2024	82.80	82.84	82.10	82.33	82.29	333
Oct 24, 2024	81.61	82.64	80.80	80.89	80.85	1,664
Oct 23, 2024	87.79	87.87	86.95	86.96	86.91	271
Oct 22, 2024	88.46	89.48	86.94	87.40	87.35	686
Oct 21, 2024	90.25	91.00	89.13	89.37	89.33	374
Oct 18, 2024	90.75	90.75	89.86	90.10	90.05	53
Oct 17, 2024	87.88	89.50	87.50	89.46	89.41	250
Oct 16, 2024	87.87	88.24	87.59	87.89	87.84	143
Oct 15, 2024	88.64	89.02	88.33	88.88	88.84	257
Oct 14, 2024	87.61	88.23	87.16	88.22	88.17	222
Oct 11, 2024	86.35	87.88	86.35	87.48	87.43	552
Oct 10, 2024	85.40	86.40	85.38	85.91	85.87	767
Oct 9, 2024	84.98	86.63	84.46	86.44	86.39	393
Oct 8, 2024	85.64	86.34	84.60	84.61	84.57	13
Oct 7, 2024	86.21	86.53	85.75	86.17	86.12	227
Oct 4, 2024	87.17	87.30	86.40	86.64	86.60	6
Oct 3, 2024	87.00	87.08	85.83	85.85	85.81	1,774
Oct 2, 2024	86.94	87.79	86.94	87.74	87.69	53
Oct 1, 2024	88.20	88.20	86.64	87.82	87.78	118
Sep 30, 2024	87.61	88.26	87.32	87.79	87.75	416
Sep 27, 2024	86.94	87.51	86.78	87.06	87.02	223
Sep 26, 2024	86.39	86.64	85.85	86.47	86.42	235
Sep 25, 2024	86.11	86.47	84.99	85.71	85.67	791
Sep 24, 2024	89.00	89.00	86.39	86.55	86.50	387
Sep 23, 2024	86.68	87.91	86.68	87.03	86.99	2,696
Sep 20, 2024	88.25	88.83	87.65	87.72	87.67	321
Sep 19, 2024	89.02	89.16	88.36	88.90	88.85	622
Sep 18, 2024	89.31	89.31	87.42	87.69	87.65	398
Sep 17, 2024	88.71	89.22	88.11	88.77	88.72	74
Sep 16, 2024	88.46	89.22	87.95	88.08	88.03	310
Sep 13, 2024	0.02 Dividend
Sep 13, 2024	87.25	88.07	86.72	87.62	87.57	117
Sep 12, 2024	86.25	86.46	85.81	86.20	86.13	80
Sep 11, 2024	86.63	86.63	84.59	85.93	85.87	528
Sep 10, 2024	86.71	86.71	85.97	86.31	86.24	3
Sep 9, 2024	86.40	87.54	85.95	87.54	87.47	6
Sep 6, 2024	87.75	88.13	85.96	86.01	85.95	79
Sep 5, 2024	87.81	87.81	86.78	87.32	87.25	302
Sep 4, 2024	88.75	89.50	88.08	88.61	88.54	267
Sep 3, 2024	90.41	90.80	88.69	88.85	88.78	434
Aug 30, 2024	90.88	90.88	89.54	89.54	89.47	259
Aug 29, 2024	90.89	91.02	90.06	91.00	90.93	246
Aug 28, 2024	89.33	90.73	89.33	90.39	90.32	332
Aug 27, 2024	89.56	90.04	89.56	89.79	89.72	57
Aug 23, 2024	89.43	89.73	88.80	89.60	89.53	360
Aug 22, 2024	88.35	88.89	88.35	88.70	88.63	5
Aug 21, 2024	88.77	88.77	87.89	87.99	87.92	24
Aug 20, 2024	88.88	88.88	87.75	87.75	87.68	34
Aug 19, 2024	88.16	88.37	87.94	88.37	88.30	23
Aug 16, 2024	88.25	88.25	87.59	88.01	87.94	1,461
Aug 15, 2024	87.26	87.90	86.86	87.69	87.62	123
Aug 14, 2024	86.20	86.65	85.72	85.92	85.85	331
Aug 13, 2024	85.54	85.69	85.02	85.62	85.56	292
Aug 12, 2024	86.07	86.07	84.83	84.99	84.93	266
Aug 9, 2024	85.41	85.41	84.58	84.88	84.82	109
Aug 8, 2024	83.64	84.75	83.20	84.63	84.57	280
Aug 7, 2024	85.71	85.71	84.74	85.31	85.25	289
Aug 6, 2024	85.39	86.03	84.16	85.40	85.34	276
Aug 5, 2024	84.83	85.48	83.51	84.81	84.75	1,577
Aug 2, 2024	89.12	89.25	86.87	87.23	87.16	298
Aug 1, 2024	93.12	93.12	90.16	90.16	90.09	177
Jul 31, 2024	92.65	93.40	92.05	93.26	93.19	959
Jul 30, 2024	91.51	92.98	91.51	91.98	91.91	208
Jul 29, 2024	92.19	92.55	91.15	91.47	91.40	155
Jul 26, 2024	92.29	92.36	91.71	92.36	92.29	527
Jul 25, 2024	90.14	92.14	90.12	92.01	91.94	691
Jul 24, 2024	90.87	90.87	90.82	90.82	90.75	71
Jul 23, 2024	92.00	92.16	91.87	91.87	91.80	178
Jul 22, 2024	90.36	91.72	90.36	91.72	91.65	208
Jul 19, 2024	93.77	93.77	90.81	91.00	90.93	379
Jul 18, 2024	89.02	94.25	89.02	92.35	92.28	801
Jul 17, 2024	93.18	93.91	92.30	92.30	92.23	801
Jul 16, 2024	91.50	93.90	91.00	93.90	93.83	659
Jul 15, 2024	89.07	91.48	88.79	91.09	91.03	264
Jul 12, 2024	88.88	89.47	87.89	89.29	89.22	547
Jul 11, 2024	86.54	87.98	86.54	87.90	87.83	141
Jul 10, 2024	85.59	85.88	84.40	85.81	85.75	10
Jul 9, 2024	85.83	85.92	85.48	85.92	85.86	22
Jul 8, 2024	85.50	86.05	85.15	85.43	85.36	41
Jul 5, 2024	85.81	86.05	84.55	84.88	84.82	1,809
Jul 3, 2024	85.31	86.00	85.31	85.94	85.88	134
Jul 2, 2024	85.21	85.93	85.21	85.62	85.56	82
Jul 1, 2024	86.39	87.06	85.29	85.57	85.50	68
Jun 28, 2024	87.02	87.05	86.29	86.29	86.22	491
Jun 27, 2024	87.19	87.19	86.45	86.46	86.39	20
Jun 26, 2024	85.89	86.43	85.62	85.88	85.82	13
Jun 25, 2024	86.69	87.30	85.79	85.95	85.89	916
Jun 24, 2024	87.48	88.24	85.89	87.82	87.75	79
Jun 21, 2024	86.07	86.93	86.04	86.36	86.29	880
Jun 20, 2024	85.49	86.64	85.47	86.49	86.42	49
Jun 18, 2024	85.83	85.90	85.83	85.90	85.83	204
Jun 17, 2024	85.23	85.63	85.23	85.63	85.56	146
Jun 14, 2024	0.02 Dividend
Jun 14, 2024	84.40	85.00	84.40	84.98	84.92	74
Jun 13, 2024	86.36	86.36	85.26	85.60	85.51	1,253
Jun 12, 2024	85.42	86.37	85.42	86.32	86.23	472
Jun 11, 2024	85.88	85.88	84.97	85.32	85.24	174
Jun 10, 2024	85.49	85.91	85.44	85.85	85.76	546
Jun 7, 2024	85.65	86.29	85.26	85.88	85.80	164
Jun 6, 2024	86.20	86.52	85.95	86.00	85.92	6
Jun 5, 2024	86.50	87.30	84.93	86.28	86.19	449
Jun 4, 2024	86.72	87.06	86.22	86.34	86.25	695
Jun 3, 2024	87.91	88.52	86.33	86.58	86.49	122
May 31, 2024	86.56	87.16	86.30	87.16	87.07	327
May 30, 2024	86.32	87.25	86.32	86.46	86.37	171
May 29, 2024	87.03	87.38	85.94	86.11	86.02	363
May 28, 2024	88.02	88.83	88.02	88.08	88.00	66
May 24, 2024	87.85	88.58	87.85	88.43	88.34	205
May 23, 2024	88.36	89.99	87.46	87.46	87.37	423
May 22, 2024	88.64	89.24	88.36	88.96	88.87	62
May 21, 2024	89.00	89.23	88.77	89.23	89.14	9
May 20, 2024	89.00	89.04	88.45	88.57	88.48	39
May 17, 2024	88.88	88.88	87.11	88.45	88.36	20
May 16, 2024	88.12	88.51	87.40	87.40	87.31	900
May 15, 2024	88.43	88.89	88.04	88.11	88.03	227
May 14, 2024	87.53	87.97	87.27	87.72	87.63	309
May 13, 2024	88.55	88.98	87.79	88.00	87.91	3,450
May 10, 2024	88.90	89.11	88.23	88.35	88.26	1,949
May 9, 2024	87.21	88.08	86.13	87.97	87.88	366
May 8, 2024	87.25	87.73	87.03	87.40	87.31	252
May 7, 2024	87.08	87.65	86.94	87.36	87.28	142
May 3, 2024	86.21	86.58	85.46	85.46	85.37	762
May 2, 2024	85.22	85.28	84.46	85.28	85.19	528
May 1, 2024	84.25	85.03	84.25	85.03	84.95	57
Apr 30, 2024	86.14	86.42	85.46	85.46	85.38	88

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Textron Inc. (0LF0.L)