Textron Inc. (0LF0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:03PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 85.23 | 85.63 | 85.23 | 85.63 | 85.63 | 144 |
| 14 June 2024 | 84.40 | 85.00 | 84.40 | 84.98 | 84.98 | 74 |
| 14 June 2024 | 0.02 Dividend | |||||
| 13 June 2024 | 86.36 | 86.36 | 85.26 | 85.60 | 85.58 | 1,253 |
| 12 June 2024 | 85.42 | 86.37 | 85.42 | 86.32 | 86.30 | 472 |
| 11 June 2024 | 85.88 | 85.88 | 84.97 | 85.32 | 85.30 | 174 |
| 10 June 2024 | 85.49 | 85.91 | 85.44 | 85.85 | 85.82 | 546 |
| 07 June 2024 | 85.65 | 86.29 | 85.26 | 85.88 | 85.86 | 164 |
| 06 June 2024 | 86.20 | 86.52 | 85.95 | 86.00 | 85.98 | 6 |
| 05 June 2024 | 86.50 | 87.30 | 84.93 | 86.28 | 86.26 | 449 |
| 04 June 2024 | 86.72 | 87.06 | 86.22 | 86.34 | 86.32 | 695 |
| 03 June 2024 | 87.91 | 88.52 | 86.33 | 86.58 | 86.56 | 122 |
| 31 May 2024 | 86.56 | 87.16 | 86.30 | 87.16 | 87.14 | 327 |
| 30 May 2024 | 86.32 | 87.25 | 86.32 | 86.46 | 86.44 | 171 |
| 29 May 2024 | 87.03 | 87.38 | 85.94 | 86.11 | 86.09 | 363 |
| 28 May 2024 | 88.02 | 88.83 | 88.02 | 88.08 | 88.06 | 66 |
| 24 May 2024 | 87.85 | 88.58 | 87.85 | 88.43 | 88.40 | 205 |
| 23 May 2024 | 88.36 | 89.99 | 87.46 | 87.46 | 87.44 | 423 |
| 22 May 2024 | 88.64 | 89.24 | 88.36 | 88.96 | 88.94 | 62 |
| 21 May 2024 | 89.00 | 89.23 | 88.77 | 89.23 | 89.21 | 9 |
| 20 May 2024 | 89.00 | 89.04 | 88.45 | 88.57 | 88.55 | 39 |
| 17 May 2024 | 88.88 | 88.88 | 87.11 | 88.45 | 88.43 | 20 |
| 16 May 2024 | 88.12 | 88.51 | 87.40 | 87.40 | 87.38 | 900 |
| 15 May 2024 | 88.43 | 88.89 | 88.04 | 88.11 | 88.09 | 227 |
| 14 May 2024 | 87.53 | 87.97 | 87.27 | 87.72 | 87.70 | 309 |
| 13 May 2024 | 88.55 | 88.98 | 87.79 | 88.00 | 87.98 | 3,450 |
| 10 May 2024 | 88.90 | 89.11 | 88.23 | 88.35 | 88.33 | 1,949 |
| 09 May 2024 | 87.21 | 88.08 | 86.13 | 87.97 | 87.95 | 366 |
| 08 May 2024 | 87.25 | 87.73 | 87.03 | 87.40 | 87.38 | 252 |
| 07 May 2024 | 87.08 | 87.65 | 86.94 | 87.36 | 87.34 | 142 |
| 03 May 2024 | 86.21 | 86.58 | 85.46 | 85.46 | 85.44 | 762 |
| 02 May 2024 | 85.22 | 85.28 | 84.46 | 85.28 | 85.26 | 528 |
| 01 May 2024 | 84.25 | 85.03 | 84.25 | 85.03 | 85.01 | 57 |
| 30 Apr 2024 | 86.14 | 86.42 | 85.46 | 85.46 | 85.44 | 88 |
| 29 Apr 2024 | 86.11 | 86.81 | 85.56 | 86.17 | 86.15 | 16,356 |
| 26 Apr 2024 | 84.85 | 86.84 | 84.45 | 86.82 | 86.80 | 1,405 |
| 25 Apr 2024 | 84.60 | 85.97 | 82.28 | 85.09 | 85.07 | 6,206 |
| 24 Apr 2024 | 95.72 | 95.91 | 93.81 | 94.09 | 94.07 | 156 |
| 23 Apr 2024 | 94.22 | 95.56 | 93.96 | 95.29 | 95.27 | 19 |
| 22 Apr 2024 | 93.58 | 94.20 | 93.06 | 94.08 | 94.05 | 339 |
| 19 Apr 2024 | 92.92 | 93.77 | 92.91 | 92.91 | 92.89 | 656 |
| 18 Apr 2024 | 92.23 | 93.39 | 92.23 | 92.72 | 92.70 | 116 |
| 17 Apr 2024 | 93.68 | 93.98 | 91.84 | 92.23 | 92.21 | 807 |
| 16 Apr 2024 | 93.43 | 93.43 | 92.56 | 93.03 | 93.01 | 477 |
| 15 Apr 2024 | 95.20 | 95.34 | 93.10 | 93.10 | 93.08 | 1,010 |
| 12 Apr 2024 | 94.54 | 94.65 | 93.89 | 94.33 | 94.31 | 136 |
| 11 Apr 2024 | 95.74 | 95.74 | 93.86 | 94.56 | 94.54 | 707 |
| 10 Apr 2024 | 95.31 | 95.97 | 94.60 | 95.12 | 95.10 | 323 |
| 09 Apr 2024 | 97.06 | 97.51 | 95.41 | 95.63 | 95.61 | 193 |
| 08 Apr 2024 | 96.83 | 97.35 | 96.73 | 97.12 | 97.10 | 1,962 |
| 05 Apr 2024 | 95.95 | 96.42 | 95.94 | 96.26 | 96.24 | 523 |
| 04 Apr 2024 | 95.25 | 96.17 | 95.25 | 96.09 | 96.07 | 230 |
| 03 Apr 2024 | 94.29 | 94.43 | 94.29 | 94.31 | 94.28 | 67 |
| 02 Apr 2024 | 94.52 | 94.77 | 94.48 | 94.48 | 94.46 | 312 |
| 28 Mar 2024 | 96.21 | 96.54 | 95.45 | 95.99 | 95.97 | 566 |
| 27 Mar 2024 | 96.25 | 96.70 | 96.00 | 96.42 | 96.40 | 200 |
| 26 Mar 2024 | 95.75 | 96.47 | 95.50 | 96.47 | 96.45 | 372 |
| 25 Mar 2024 | 95.87 | 95.97 | 95.41 | 95.65 | 95.63 | 628 |
| 22 Mar 2024 | 95.70 | 95.83 | 95.33 | 95.53 | 95.51 | 557 |
| 21 Mar 2024 | 95.22 | 96.15 | 94.89 | 96.08 | 96.06 | 554 |
| 20 Mar 2024 | 94.18 | 95.20 | 94.01 | 95.20 | 95.18 | 176 |
| 19 Mar 2024 | 94.00 | 94.00 | 93.17 | 93.31 | 93.28 | 131 |
| 18 Mar 2024 | 93.44 | 93.65 | 93.05 | 93.37 | 93.35 | 1,121 |
| 15 Mar 2024 | 92.37 | 93.04 | 91.80 | 92.72 | 92.70 | 247 |
| 14 Mar 2024 | 92.66 | 92.66 | 91.87 | 91.87 | 91.85 | 437 |
| 14 Mar 2024 | 0.02 Dividend | |||||
| 13 Mar 2024 | 91.63 | 92.46 | 91.63 | 92.42 | 92.38 | 49 |
| 12 Mar 2024 | 91.60 | 91.60 | 91.01 | 91.43 | 91.39 | 404 |
| 11 Mar 2024 | 91.60 | 91.86 | 90.74 | 91.71 | 91.67 | 539 |
| 08 Mar 2024 | 92.51 | 94.26 | 92.17 | 92.26 | 92.22 | 463 |
| 07 Mar 2024 | 90.78 | 91.29 | 90.15 | 90.21 | 90.17 | 462 |
| 06 Mar 2024 | 89.95 | 90.71 | 89.02 | 90.31 | 90.27 | 30 |
| 05 Mar 2024 | 89.67 | 90.27 | 89.43 | 89.63 | 89.58 | 646 |
| 04 Mar 2024 | 89.14 | 89.77 | 88.69 | 89.55 | 89.51 | 66 |
| 01 Mar 2024 | 88.76 | 89.11 | 88.40 | 88.69 | 88.65 | 107 |
| 29 Feb 2024 | 88.04 | 88.43 | 87.78 | 88.43 | 88.39 | 328 |
| 28 Feb 2024 | 87.66 | 88.19 | 87.50 | 88.17 | 88.13 | 249 |
| 27 Feb 2024 | 87.44 | 87.67 | 86.85 | 87.67 | 87.63 | 648 |
| 26 Feb 2024 | 86.20 | 86.57 | 85.92 | 86.57 | 86.54 | 869 |
| 23 Feb 2024 | 85.59 | 86.07 | 85.59 | 85.93 | 85.89 | 105 |
| 22 Feb 2024 | 85.60 | 86.03 | 85.43 | 85.85 | 85.81 | 624 |
| 21 Feb 2024 | 84.29 | 85.54 | 84.16 | 85.39 | 85.35 | 1,627 |
| 20 Feb 2024 | 84.82 | 85.35 | 84.73 | 84.96 | 84.92 | 515 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 86.21 | 86.38 | 86.13 | 86.14 | 86.11 | 338 |
| 15 Feb 2024 | 86.67 | 86.87 | 86.21 | 86.39 | 86.35 | 166 |
| 14 Feb 2024 | 87.10 | 87.10 | 86.15 | 86.18 | 86.14 | 912 |
| 13 Feb 2024 | 86.60 | 86.80 | 85.76 | 85.78 | 85.74 | 686 |
| 12 Feb 2024 | 87.11 | 88.04 | 86.87 | 87.95 | 87.91 | 1,516 |
| 09 Feb 2024 | 87.58 | 87.99 | 87.02 | 87.31 | 87.27 | 511 |
| 08 Feb 2024 | 88.00 | 88.29 | 87.24 | 87.70 | 87.66 | 1,437 |
| 07 Feb 2024 | 86.56 | 87.51 | 86.28 | 87.14 | 87.10 | 635 |
| 06 Feb 2024 | 85.91 | 86.29 | 85.76 | 86.29 | 86.25 | 39 |
| 05 Feb 2024 | 85.57 | 85.97 | 84.91 | 85.54 | 85.50 | 585 |
| 02 Feb 2024 | 85.42 | 85.91 | 85.18 | 85.43 | 85.39 | 178 |
| 01 Feb 2024 | 85.11 | 85.11 | 84.37 | 84.67 | 84.63 | 400 |
| 31 Jan 2024 | 86.01 | 86.10 | 85.38 | 85.45 | 85.41 | 610 |
| 30 Jan 2024 | 84.75 | 86.43 | 84.75 | 86.37 | 86.33 | 1,809 |
| 29 Jan 2024 | 84.86 | 85.53 | 84.75 | 85.15 | 85.11 | 407 |
| 26 Jan 2024 | 86.50 | 86.70 | 84.81 | 84.87 | 84.83 | 1,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.