PBF Energy Inc. (LON:0KE0)
London · Delayed Price · Currency is GBP · Price in USD 70.61
-3.15 (-4.27%)
Sep 25, 2026, 5:12 PM GMT
LON:0KE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 71.39 | 71.62 | 69.65 | 71.62 | - | -2.90% | 4,559 |
| 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 |
| 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 |