Murphy Oil Corporation (LON:0K3S)
London · Delayed Price · Currency is GBP · Price in USD 26.39
-0.62 (-2.31%)
At close: Sep 19, 2025
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.08 | 27.15 | 26.39 | 26.39 | 26.39 | -2.31% | 10,711 |
| Sep 18, 2025 | 27.25 | 27.36 | 26.86 | 27.01 | 27.01 | -2.69% | 4,896 |
| Sep 17, 2025 | 27.49 | 27.77 | 27.31 | 27.76 | 27.76 | -0.31% | 19,079 |
| Sep 16, 2025 | 26.61 | 27.92 | 26.21 | 27.85 | 27.85 | 6.40% | 5,226 |
| Sep 15, 2025 | 25.64 | 26.19 | 25.37 | 26.17 | 26.17 | 1.00% | 6,766 |
| Sep 12, 2025 | 26.10 | 26.25 | 25.91 | 25.91 | 25.91 | 0.63% | 7,176 |
| Sep 11, 2025 | 25.60 | 25.98 | 25.60 | 25.75 | 25.75 | 0.11% | 730 |
| Sep 10, 2025 | 24.87 | 25.73 | 24.75 | 25.72 | 25.72 | 0.72% | 5,098 |
| Sep 9, 2025 | 25.66 | 26.10 | 25.54 | 25.54 | 25.54 | 1.22% | 6,007 |
| Sep 8, 2025 | 25.06 | 25.45 | 25.02 | 25.23 | 25.23 | 2.98% | 8,151 |
| Sep 5, 2025 | 25.07 | 25.35 | 24.50 | 24.50 | 24.50 | -3.96% | 1,310 |
| Sep 4, 2025 | 24.79 | 25.52 | 24.79 | 25.51 | 25.51 | 1.99% | 6,273 |
| Sep 3, 2025 | 25.50 | 25.99 | 25.01 | 25.01 | 25.01 | -3.08% | 7,578 |
| Sep 2, 2025 | 24.88 | 25.81 | 24.75 | 25.81 | 25.81 | 3.31% | 17,148 |
| Aug 29, 2025 | 24.70 | 25.04 | 24.58 | 24.98 | 24.98 | 1.11% | 6,842 |
| Aug 28, 2025 | 24.86 | 24.93 | 24.34 | 24.71 | 24.71 | 0.63% | 5,604 |
| Aug 27, 2025 | 24.11 | 24.64 | 24.11 | 24.55 | 24.55 | 3.20% | 279 |
| Aug 26, 2025 | 24.12 | 24.32 | 23.59 | 23.79 | 23.79 | -2.70% | 7,377 |
| Aug 25, 2025 | 23.94 | 24.48 | 23.91 | 24.45 | 24.45 | 1.84% | 9,138 |
| Aug 22, 2025 | 22.62 | 24.01 | 22.47 | 24.01 | 24.01 | 5.86% | 21,881 |
| Aug 21, 2025 | 22.01 | 22.68 | 21.90 | 22.68 | 22.68 | 1.30% | 1,651 |
| Aug 20, 2025 | 22.25 | 22.43 | 22.08 | 22.39 | 22.39 | 0.35% | 587 |
| Aug 19, 2025 | 22.38 | 22.62 | 22.18 | 22.31 | 22.31 | -1.00% | 260 |
| Aug 18, 2025 | 22.45 | 22.54 | 22.23 | 22.54 | 22.54 | -2.68% | 4,129 |
| Aug 15, 2025 | 23.11 | 23.26 | 22.94 | 23.16 | 22.83 | 0.87% | 16,137 |
| Aug 14, 2025 | 23.11 | 23.21 | 22.49 | 22.96 | 22.64 | 0.35% | 5,684 |
| Aug 13, 2025 | 23.01 | 23.40 | 22.75 | 22.88 | 22.56 | -1.59% | 23,167 |
| Aug 12, 2025 | 22.90 | 23.40 | 22.67 | 23.25 | 22.92 | 2.13% | 12,689 |
| Aug 11, 2025 | 23.34 | 23.46 | 22.66 | 22.77 | 22.45 | -2.63% | 5,204 |
| Aug 8, 2025 | 23.09 | 23.85 | 22.91 | 23.38 | 23.05 | 1.04% | 7,945 |
| Aug 7, 2025 | 24.66 | 24.66 | 22.64 | 23.14 | 22.81 | -3.39% | 4,304 |
| Aug 6, 2025 | 24.10 | 24.64 | 23.94 | 23.95 | 23.61 | 1.48% | 619 |
| Aug 5, 2025 | 23.70 | 23.80 | 23.31 | 23.60 | 23.27 | 0.64% | 136 |
| Aug 4, 2025 | 23.38 | 23.54 | 23.25 | 23.45 | 23.12 | -0.42% | 1,832 |
| Aug 1, 2025 | 24.48 | 24.65 | 23.55 | 23.55 | 23.22 | -4.86% | 262 |
| Jul 31, 2025 | 25.22 | 25.50 | 24.67 | 24.75 | 24.41 | -4.14% | 8,510 |
| Jul 30, 2025 | 26.87 | 27.02 | 25.82 | 25.82 | 25.46 | -2.98% | 5,803 |
| Jul 29, 2025 | 27.07 | 27.25 | 26.37 | 26.62 | 26.24 | -1.58% | 5,144 |
| Jul 28, 2025 | 26.52 | 27.05 | 26.48 | 27.04 | 26.66 | 2.44% | 1,934 |
| Jul 25, 2025 | 26.35 | 26.40 | 26.17 | 26.40 | 26.03 | 0.90% | 1,653 |
| Jul 24, 2025 | 25.87 | 26.34 | 25.77 | 26.16 | 25.80 | 0.04% | 3,459 |
| Jul 23, 2025 | 25.35 | 26.22 | 25.34 | 26.15 | 25.78 | 4.86% | 7,259 |
| Jul 22, 2025 | 24.47 | 24.97 | 24.37 | 24.94 | 24.59 | 2.43% | 6,851 |
| Jul 21, 2025 | 24.79 | 24.79 | 24.30 | 24.35 | 24.01 | -1.16% | 693 |
| Jul 18, 2025 | 24.98 | 25.32 | 24.64 | 24.64 | 24.29 | 0.59% | 1,818 |
| Jul 17, 2025 | 24.15 | 24.67 | 24.15 | 24.49 | 24.15 | -0.39% | 6,495 |
| Jul 16, 2025 | 24.82 | 25.25 | 24.13 | 24.59 | 24.24 | -2.36% | 8,291 |
| Jul 15, 2025 | 25.99 | 26.15 | 25.18 | 25.18 | 24.83 | -3.22% | 3,355 |
| Jul 14, 2025 | 26.21 | 26.22 | 25.81 | 26.02 | 25.65 | -1.74% | 1,723 |
| Jul 11, 2025 | 26.21 | 26.58 | 26.01 | 26.48 | 26.11 | 0.80% | 8,917 |