Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.26
-0.70 (-0.54%)
At close: Dec 19, 2025

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025128.83130.40128.26128.26128.26-0.54%329
Dec 18, 2025132.24133.00128.96128.96128.96-1.41%275
Dec 17, 2025132.70134.00130.00130.80130.80-2.39%2,193
Dec 16, 2025138.78141.51133.78134.00134.00-4.52%1,481
Dec 15, 2025142.74142.74139.56140.34140.34-0.77%499
Dec 12, 2025143.92143.92141.31141.43141.43-1.13%155
Dec 11, 2025143.00144.93141.29143.05143.050.65%1,434
Dec 10, 2025139.66142.13139.03142.13142.131.91%314
Dec 9, 2025138.78140.45138.67139.47139.470.55%41
Dec 8, 2025139.99141.38137.89138.71138.71-1.46%53
Dec 5, 2025139.57142.18138.15140.77140.771.33%37
Dec 4, 2025140.08140.16137.42138.92138.92-0.46%110
Dec 3, 2025138.10139.57135.85139.57139.570.96%696
Dec 2, 2025140.17140.60136.40138.24138.24-1.70%1,483
Dec 1, 2025138.18140.63135.60140.63140.632.78%616
Nov 28, 2025135.59137.85134.71136.82136.820.54%843
Nov 26, 2025134.61136.22133.87136.09136.091.21%440
Nov 25, 2025132.83134.46131.87134.46134.461.43%1,361
Nov 24, 2025132.39135.05131.08132.57132.57-1.13%70
Nov 21, 2025132.29134.08131.19134.08134.080.41%307
Nov 20, 2025135.44136.90132.48133.53133.53-1.10%609
Nov 19, 2025138.63138.66133.65135.01135.01-2.30%739
Nov 18, 2025136.64138.19134.62138.19138.190.44%1,379
Nov 17, 2025141.45141.45137.59137.59137.59-3.10%537
Nov 14, 2025142.00143.27139.50141.99140.791.82%663
Nov 13, 2025139.71140.38138.31139.45138.27-0.11%1,106
Nov 12, 2025141.00141.51138.91139.60138.42-1.26%265
Nov 11, 2025139.60142.63139.31141.38140.191.87%431
Nov 10, 2025137.00138.78135.98138.78137.61-0.89%17
Nov 7, 2025140.29140.65139.03140.03138.850.76%255
Nov 6, 2025138.18139.94137.00138.97137.801.17%279
Nov 5, 2025135.26137.53135.25137.36136.201.20%644
Nov 4, 2025134.41135.74133.68135.74134.59-0.67%226
Nov 3, 2025136.80137.22134.69136.65135.500.22%897
Oct 31, 2025137.01137.61135.77136.35135.20-1.42%429
Oct 30, 2025138.95141.34136.64138.32137.15-0.17%407
Oct 29, 2025136.95138.55131.52138.55137.383.00%632
Oct 28, 2025134.33135.63134.00134.51133.37-0.22%411
Oct 27, 2025134.98136.50134.49134.81133.67-0.64%53,438
Oct 24, 2025136.00137.24135.59135.68134.53-0.05%592
Oct 23, 2025132.86135.75132.26135.75134.615.41%1,142
Oct 22, 2025128.96129.41128.27128.79127.70-0.08%16
Oct 21, 2025130.00130.12127.36128.89127.80-1.42%139
Oct 20, 2025129.27131.16129.27130.75129.641.48%267
Oct 17, 2025130.77130.77128.84128.84127.750.13%14
Oct 16, 2025130.00130.58128.67128.67127.58-0.49%1,473
Oct 15, 2025132.13132.36129.30129.30128.21-2.04%37
Oct 14, 2025128.65132.00127.77132.00130.881.77%139
Oct 13, 2025128.84129.71127.87129.71128.611.64%1,059
Oct 10, 2025129.96131.11127.34127.61126.53-2.65%433