PBF Energy Inc. (LON:0KE0)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 67.08
-2.75 (-3.94%)
Nov 10, 2026, 5:03 PM GMT
LON:0KE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 69.85 | 69.85 | 65.26 | 67.08 | 67.08 | -3.94% | 870 |
| Nov 9, 2026 | 68.44 | 70.66 | 66.50 | 69.83 | 69.83 | 3.12% | 4,025 |
| Nov 6, 2026 | 68.95 | 69.80 | 66.19 | 67.72 | 67.72 | -3.64% | 4,463 |
| Nov 5, 2026 | 73.00 | 74.44 | 69.36 | 70.28 | 70.28 | -1.18% | 1,983 |
| Nov 4, 2026 | 76.96 | 79.25 | 69.01 | 71.12 | 71.12 | -9.38% | 2,273 |
| Nov 3, 2026 | 77.10 | 79.63 | 74.50 | 78.48 | 78.48 | 3.41% | 19,929 |
| Nov 2, 2026 | 77.76 | 79.00 | 74.70 | 75.89 | 75.89 | -1.67% | 3,316 |
| Oct 30, 2026 | 76.00 | 79.22 | 75.00 | 77.18 | 77.18 | 3.93% | 4,149 |
| Oct 29, 2026 | 75.10 | 77.00 | 73.29 | 74.26 | 74.26 | 0.83% | 5,595 |
| Oct 28, 2026 | 73.41 | 76.21 | 71.97 | 73.65 | 73.65 | -0.58% | 2,682 |
| Oct 27, 2026 | 80.15 | 80.55 | 73.78 | 74.08 | 74.08 | -8.28% | 2,246 |
| Oct 26, 2026 | 75.26 | 82.15 | 73.57 | 80.77 | 80.77 | 5.31% | 2,699 |
| Oct 23, 2026 | 79.30 | 81.78 | 76.70 | 76.70 | 76.70 | -3.72% | 2,677 |
| Oct 22, 2026 | 81.83 | 83.44 | 78.12 | 79.66 | 79.66 | -2.85% | 3,525 |
| Oct 21, 2026 | 83.67 | 85.78 | 80.81 | 82.00 | 82.00 | -1.36% | 1,234 |
| Oct 20, 2026 | 81.80 | 83.25 | 80.35 | 83.13 | 83.13 | 1.48% | 2,110 |
| Oct 19, 2026 | 84.43 | 87.35 | 81.77 | 81.92 | 81.92 | -4.52% | 3,812 |
| Oct 16, 2026 | 87.59 | 90.56 | 84.01 | 85.80 | 85.80 | -2.09% | 3,600 |
| Oct 15, 2026 | 90.50 | 90.50 | 86.00 | 87.63 | 87.63 | -1.43% | 6,989 |
| Oct 14, 2026 | 91.99 | 93.16 | 88.24 | 88.90 | 88.90 | -2.25% | 2,695 |
| Oct 13, 2026 | 87.50 | 91.00 | 84.91 | 90.95 | 90.95 | 7.24% | 4,489 |
| Oct 12, 2026 | 84.62 | 87.59 | 83.56 | 84.81 | 84.81 | -1.46% | 1,715 |
| Oct 9, 2026 | 87.83 | 90.50 | 85.36 | 86.07 | 86.07 | -2.49% | 3,072 |
| Oct 8, 2026 | 84.50 | 88.97 | 84.50 | 88.27 | 88.27 | 5.67% | 4,659 |
| Oct 7, 2026 | 83.38 | 85.75 | 82.25 | 83.53 | 83.53 | 1.19% | 2,290 |
| Oct 6, 2026 | 84.00 | 84.00 | 80.84 | 82.55 | 82.55 | -2.81% | 7,331 |
| Oct 5, 2026 | 80.99 | 85.04 | 80.00 | 84.94 | 84.94 | 4.50% | 6,547 |
| Oct 2, 2026 | 80.65 | 83.00 | 77.00 | 81.28 | 81.28 | 0.16% | 4,192 |
| Oct 1, 2026 | 77.77 | 81.63 | 75.92 | 81.15 | 81.15 | 2.04% | 3,089 |
| Sep 30, 2026 | 76.35 | 79.70 | 74.25 | 79.53 | 79.53 | 5.67% | 2,392 |
| Sep 29, 2026 | 75.98 | 75.98 | 72.51 | 75.26 | 75.26 | 0.94% | 2,077 |
| Sep 28, 2026 | 74.95 | 75.98 | 73.85 | 74.56 | 74.56 | 4.62% | 1,859 |
| Sep 25, 2026 | 71.39 | 71.77 | 69.65 | 71.27 | 71.27 | -3.37% | 5,035 |
| Sep 24, 2026 | 71.00 | 74.13 | 69.47 | 73.76 | 73.76 | 5.42% | 4,214 |
| Sep 23, 2026 | 71.40 | 75.00 | 68.50 | 69.96 | 69.96 | -4.53% | 9,927 |
| Sep 22, 2026 | 72.71 | 75.00 | 70.05 | 73.28 | 73.28 | -1.57% | 5,967 |
| Sep 21, 2026 | 76.88 | 78.23 | 73.74 | 74.45 | 74.45 | -2.71% | 3,382 |
| Sep 18, 2026 | 75.47 | 78.44 | 75.47 | 76.52 | 76.52 | -0.86% | 3,390 |
| Sep 17, 2026 | 76.30 | 77.91 | 74.11 | 77.18 | 77.18 | 0.45% | 3,110 |
| Sep 16, 2026 | 74.45 | 76.95 | 72.50 | 76.83 | 76.83 | 2.06% | 5,812 |
| Sep 15, 2026 | 71.38 | 75.94 | 68.38 | 75.28 | 75.28 | 4.76% | 9,985 |
| Sep 14, 2026 | 81.50 | 81.50 | 71.57 | 71.86 | 71.86 | -8.49% | 10,020 |
| Sep 11, 2026 | 77.46 | 82.80 | 75.69 | 78.53 | 78.53 | 0.49% | 6,914 |
| Sep 10, 2026 | 77.13 | 78.96 | 76.07 | 78.15 | 78.15 | 2.18% | 2,974 |
| Sep 9, 2026 | 77.76 | 78.74 | 75.42 | 76.48 | 76.48 | 0.04% | 2,527 |
| Sep 8, 2026 | 75.96 | 77.90 | 74.20 | 76.45 | 76.45 | 2.87% | 3,581 |
| 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 |