Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
142.13
-4.14 (-2.83%)
At close: Jan 30, 2026

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026141.77144.78140.81142.13142.13-2.83%365
Jan 29, 2026144.70148.00142.10146.27146.273.43%2,812
Jan 28, 2026141.50142.20139.05141.42141.420.38%574
Jan 27, 2026138.09142.24138.09140.89140.890.35%513
Jan 26, 2026142.00144.25140.35140.40140.40-1.72%209
Jan 23, 2026143.40146.70141.23142.85142.850.95%1,112
Jan 22, 2026141.64143.14140.32141.50141.50-0.17%885
Jan 21, 2026137.01143.71137.01141.75141.753.15%1,016
Jan 20, 2026137.14140.41137.14137.42137.42-1.92%733
Jan 16, 2026142.81142.81139.32140.11140.11-0.44%1,590
Jan 15, 2026141.26141.72137.77140.73140.73-1.23%635
Jan 14, 2026138.04142.55136.30142.47142.472.21%180
Jan 13, 2026138.16141.00138.16139.40139.40-0.23%1,350
Jan 12, 2026141.57144.99138.50139.72139.71-1.99%1,739
Jan 9, 2026144.73145.76141.06142.56142.56-0.06%798
Jan 8, 2026138.30143.25137.01142.64142.643.93%585
Jan 7, 2026137.21142.76135.43137.24137.240.25%1,448
Jan 6, 2026138.73141.55136.34136.91136.91-2.26%867
Jan 5, 2026137.98141.94133.00140.07140.077.80%5,016
Jan 2, 2026129.77130.33127.85129.93129.930.95%175
Dec 31, 2025129.81131.00128.06128.71128.71-0.19%33
Dec 30, 2025129.11129.49127.69128.96128.960.71%395
Dec 29, 2025128.30129.59127.60128.05128.05-1.22%801
Dec 24, 2025128.67130.41128.17129.62129.620.47%29
Dec 23, 2025129.43130.75128.87129.01129.010.04%785
Dec 22, 2025128.76130.82128.75128.96128.960.55%79
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