PBF Energy Inc. (LON:0KE0)
London · Delayed Price · Currency is GBP · Price in USD 74.91
+0.18 (0.24%)
Sep 4, 2026, 5:07 PM GMT
LON:0KE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.76 | 76.71 | 72.46 | 74.32 | 74.32 | -0.55% | 1,539 |
| Sep 3, 2026 | 76.13 | 76.79 | 72.75 | 74.73 | 74.73 | -2.88% | 1,725 |
| Sep 2, 2026 | 75.70 | 78.48 | 74.32 | 76.95 | 76.95 | 2.67% | 5,011 |
| Sep 1, 2026 | 73.93 | 76.23 | 72.64 | 74.95 | 74.95 | 4.83% | 17,456 |
| Aug 31, 2026 | 73.11 | 75.40 | 70.30 | 71.50 | 71.50 | 0.51% | 5,089 |
| Aug 28, 2026 | 70.00 | 71.87 | 67.49 | 71.14 | 71.14 | 2.33% | 2,887 |
| Aug 27, 2026 | 70.18 | 70.25 | 67.68 | 69.52 | 69.52 | -0.49% | 1,267 |
| Aug 26, 2026 | 65.25 | 70.95 | 64.96 | 69.86 | 69.86 | 3.10% | 1,979 |
| Aug 25, 2026 | 68.54 | 70.45 | 67.49 | 67.76 | 67.76 | -2.29% | 5,353 |
| Aug 24, 2026 | 74.11 | 74.11 | 68.95 | 69.35 | 69.35 | -4.78% | 3,087 |
| Aug 21, 2026 | 71.00 | 73.84 | 69.96 | 72.83 | 72.83 | 2.58% | 1,757 |
| Aug 20, 2026 | 73.00 | 76.20 | 71.00 | 71.00 | 71.00 | -4.13% | 2,195 |
| Aug 19, 2026 | 75.02 | 77.00 | 72.60 | 74.06 | 74.06 | -0.15% | 4,773 |
| Aug 18, 2026 | 75.95 | 76.88 | 72.94 | 74.17 | 74.17 | -0.71% | 2,833 |
| Aug 17, 2026 | 72.78 | 75.52 | 72.00 | 74.70 | 74.70 | 4.08% | 7,988 |
| Aug 14, 2026 | 75.12 | 76.00 | 71.77 | 71.77 | 71.77 | -1.93% | 2,163 |
| Aug 13, 2026 | 70.70 | 73.46 | 69.50 | 73.46 | 73.18 | 3.55% | 743 |
| Aug 12, 2026 | 69.73 | 70.94 | 68.50 | 70.94 | 70.67 | 2.40% | 1,050 |
| Aug 11, 2026 | 66.00 | 69.48 | 65.50 | 69.28 | 69.02 | 4.62% | 2,311 |
| Aug 10, 2026 | 62.75 | 66.68 | 62.01 | 66.22 | 65.97 | 5.77% | 21,146 |
| Aug 7, 2026 | 60.63 | 63.35 | 58.96 | 62.61 | 62.37 | 1.72% | 1,309 |
| Aug 6, 2026 | 62.15 | 62.66 | 59.95 | 61.55 | 61.31 | -1.14% | 4,168 |
| Aug 5, 2026 | 66.87 | 67.35 | 62.26 | 62.26 | 62.02 | -5.88% | 1,840 |
| Aug 4, 2026 | 67.68 | 69.27 | 64.28 | 66.15 | 65.89 | -4.74% | 1,759 |
| Aug 3, 2026 | 71.84 | 72.80 | 68.87 | 69.44 | 69.18 | -3.43% | 5,451 |
| Jul 31, 2026 | 73.00 | 73.90 | 69.75 | 71.91 | 71.64 | -2.18% | 8,016 |
| Jul 30, 2026 | 65.75 | 74.08 | 63.40 | 73.51 | 73.23 | 15.87% | 22,641 |
| Jul 29, 2026 | 62.02 | 64.18 | 62.02 | 63.44 | 63.20 | 3.49% | 2,955 |
| Jul 28, 2026 | 63.32 | 64.20 | 60.16 | 61.30 | 61.07 | -1.29% | 1,303 |
| Jul 27, 2026 | 60.00 | 62.18 | 57.40 | 62.10 | 61.86 | 1.17% | 3,772 |
| Jul 24, 2026 | 60.77 | 63.24 | 60.61 | 61.38 | 61.14 | -2.24% | 4,102 |
| Jul 23, 2026 | 67.45 | 67.45 | 61.81 | 62.79 | 62.55 | -3.09% | 4,671 |
| Jul 22, 2026 | 67.45 | 68.33 | 64.25 | 64.79 | 64.54 | 0.53% | 3,159 |
| Jul 21, 2026 | 64.95 | 66.16 | 63.29 | 64.45 | 64.20 | -0.09% | 2,492 |
| Jul 20, 2026 | 63.65 | 64.61 | 61.76 | 64.51 | 64.26 | 2.83% | 2,375 |
| Jul 17, 2026 | 61.74 | 63.66 | 60.15 | 62.73 | 62.49 | 3.50% | 2,720 |
| Jul 16, 2026 | 57.88 | 61.46 | 57.88 | 60.61 | 60.38 | 5.80% | 1,686 |
| Jul 15, 2026 | 61.70 | 62.00 | 56.69 | 57.29 | 57.07 | -5.07% | 6,425 |
| Jul 14, 2026 | 57.45 | 60.37 | 56.86 | 60.35 | 60.12 | 4.70% | 4,350 |
| Jul 13, 2026 | 54.42 | 57.75 | 54.42 | 57.64 | 57.42 | 9.52% | 2,618 |
| Jul 10, 2026 | 52.92 | 55.00 | 51.87 | 52.63 | 52.43 | 0.19% | 4,090 |
| Jul 9, 2026 | 52.90 | 53.46 | 52.00 | 52.53 | 52.33 | 1.02% | 1,205 |
| Jul 8, 2026 | 48.51 | 52.67 | 48.51 | 52.00 | 51.80 | 7.62% | 1,878 |
| Jul 7, 2026 | 49.37 | 49.91 | 47.76 | 48.32 | 48.14 | -2.20% | 2,633 |
| Jul 6, 2026 | 47.34 | 50.22 | 46.58 | 49.41 | 49.22 | 1.73% | 2,357 |
| Jul 2, 2026 | 48.15 | 49.16 | 47.61 | 48.57 | 48.38 | 3.94% | 1,889 |
| Jul 1, 2026 | 45.94 | 46.91 | 45.25 | 46.73 | 46.55 | 1.90% | 2,000 |
| Jun 30, 2026 | 46.82 | 47.14 | 45.69 | 45.86 | 45.69 | -2.76% | 63 |
| Jun 29, 2026 | 43.90 | 47.16 | 43.46 | 47.16 | 46.98 | 10.03% | 1,231 |
| Jun 26, 2026 | 41.89 | 43.09 | 41.65 | 42.86 | 42.70 | 1.43% | 1,458 |