Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
134.83
-0.29 (-0.21%)
At close: Oct 3, 2025

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025137.28137.56134.83134.83134.83-0.21%768
Oct 2, 2025134.50135.90133.71135.12135.12-0.28%2,551
Oct 1, 2025135.12136.37134.94135.50135.500.24%1,432
Sep 30, 2025137.29137.29134.75135.17135.17-1.19%1,104
Sep 29, 2025142.34142.91136.48136.80136.80-1.35%725
Sep 26, 2025139.90142.34138.67138.67138.670.05%1,370
Sep 25, 2025137.15139.33136.31138.61138.611.32%1,674
Sep 24, 2025133.36137.65132.69136.80136.803.06%4,597
Sep 23, 2025130.56133.68130.01132.74132.742.06%446
Sep 22, 2025128.87131.00128.80130.06130.060.71%1,151
Sep 19, 2025132.00132.00128.57129.14129.14-1.57%1,739
Sep 18, 2025131.25133.88131.04131.21131.21-1.94%779
Sep 17, 2025132.32134.39132.00133.80133.800.57%4,325
Sep 16, 2025132.56133.50132.27133.04133.041.29%141
Sep 15, 2025131.66131.92130.25131.34131.34-0.15%274
Sep 12, 2025132.79132.93131.31131.54131.54-0.76%168
Sep 11, 2025131.55133.25130.65132.55132.551.64%835
Sep 10, 2025132.02133.51128.36130.41130.41-2.20%885
Sep 9, 2025132.00135.05130.15133.35133.352.60%410
Sep 8, 2025131.80132.19129.97129.97129.97-0.60%68
Sep 5, 2025130.79132.29129.61130.75130.75-0.99%245
Sep 4, 2025130.64132.06130.64132.06132.061.17%2,231
Sep 3, 2025131.66132.40130.24130.53130.53-1.90%4,234
Sep 2, 2025133.22133.41132.21133.06133.060.21%1,423
Aug 29, 2025133.43134.07132.58132.78132.78-0.20%434
Aug 28, 2025132.58133.05131.82133.05133.050.65%38
Aug 27, 2025128.84132.46128.71132.19132.192.27%1,190
Aug 26, 2025127.00129.92126.99129.26129.26-0.84%250
Aug 25, 2025129.45130.92129.01130.36130.360.26%341
Aug 22, 2025127.24130.02125.65130.02130.024.42%1,844
Aug 21, 2025122.77124.52122.75124.52124.520.48%3,556
Aug 20, 2025122.21123.93122.21123.93123.931.51%725
Aug 19, 2025122.85123.80121.98122.08122.08-0.86%134
Aug 18, 2025123.50123.50122.18123.13121.93-1.23%764
Aug 15, 2025123.54124.66123.05124.66123.451.98%230
Aug 14, 2025121.16122.24119.89122.24121.050.82%1,211
Aug 13, 2025120.00121.25119.59121.25120.070.17%532
Aug 12, 2025118.95121.47118.92121.04119.862.12%55
Aug 11, 2025119.79120.22118.52118.52117.37-1.25%550
Aug 8, 2025119.67120.51119.33120.02118.850.21%86
Aug 7, 2025120.46121.50119.11119.77118.60-0.61%967
Aug 6, 2025122.88123.05120.51120.51119.34-0.36%52
Aug 5, 2025122.33122.68119.98120.95119.77-0.18%390
Aug 4, 2025119.72121.92119.72121.17119.991.44%5,047
Aug 1, 2025122.01123.01119.43119.45118.28-3.70%4,016
Jul 31, 2025124.20124.87123.34124.03122.83-0.93%452
Jul 30, 2025128.00128.00124.93125.20123.98-1.49%1,147
Jul 29, 2025127.50127.50126.64127.09125.850.20%863
Jul 28, 2025125.00127.80125.00126.84125.611.06%1,408
Jul 25, 2025126.70127.30122.79125.51124.291.25%815