Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
140.03
+1.06 (0.76%)
At close: Nov 7, 2025

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025140.29140.65139.03140.03140.030.76%255
Nov 6, 2025138.18139.94137.00138.97138.971.17%279
Nov 5, 2025135.26137.53135.25137.36137.361.20%644
Nov 4, 2025134.41135.74133.68135.74135.74-0.67%226
Nov 3, 2025136.80137.22134.69136.65136.650.22%897
Oct 31, 2025137.01137.61135.77136.35136.35-1.42%429
Oct 30, 2025138.95141.34136.64138.32138.32-0.17%407
Oct 29, 2025136.95138.55131.52138.55138.553.00%632
Oct 28, 2025134.33135.63134.00134.51134.51-0.22%411
Oct 27, 2025134.98136.50134.49134.81134.81-0.64%53,438
Oct 24, 2025136.00137.24135.59135.68135.68-0.05%592
Oct 23, 2025132.86135.75132.26135.75135.755.41%1,142
Oct 22, 2025128.96129.41128.27128.79128.79-0.08%16
Oct 21, 2025130.00130.12127.36128.89128.89-1.42%139
Oct 20, 2025129.27131.16129.27130.75130.751.48%267
Oct 17, 2025130.77130.77128.84128.84128.840.13%14
Oct 16, 2025130.00130.58128.67128.67128.67-0.49%1,473
Oct 15, 2025132.13132.36129.30129.30129.30-2.04%37
Oct 14, 2025128.65132.00127.77132.00132.001.77%139
Oct 13, 2025128.84129.71127.87129.71129.711.64%1,059
Oct 10, 2025129.96131.11127.34127.61127.61-2.65%433
Oct 9, 2025132.55133.00130.75131.08131.08-0.49%782
Oct 8, 2025132.61132.61130.71131.73131.730.89%917
Oct 7, 2025132.93133.30129.45130.56130.56-2.48%563
Oct 6, 2025133.06134.66131.94133.88133.88-0.70%4,164
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