Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
133.05
+0.86 (0.65%)
At close: Aug 28, 2025

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 2025127.32127.43123.81123.97122.76-2.82%686
Jul 23, 2025126.73127.70126.11127.57126.330.72%1,361
Jul 22, 2025126.00127.29125.86126.66125.430.13%117
Jul 21, 2025126.87127.44125.91126.50125.260.25%4,233
Jul 18, 2025126.12127.16125.36126.18124.951.60%1,809
Jul 17, 2025123.46124.97123.01124.19122.98-0.92%287
Jul 16, 2025127.67127.96124.76125.34124.12-2.36%840
Jul 15, 2025129.41129.56128.36128.36127.11-0.81%574
Jul 14, 2025130.00131.42129.41129.41128.15-2.62%705
Jul 11, 2025133.08133.50132.84132.89131.60-1.31%1,293
Jul 10, 2025130.69134.65129.47134.65133.342.06%169
Jul 9, 2025130.31132.00130.31131.94130.651.44%383
Jul 8, 2025128.32130.31126.59130.06128.793.03%451
Jul 7, 2025126.65127.88125.74126.23125.00-1.20%4,286
Jul 3, 2025126.04128.31125.36127.76126.522.07%1,254
Jul 2, 2025123.63125.17123.10125.17123.951.09%14,575
Jul 1, 2025119.28124.28118.88123.83122.623.97%2,616
Jun 30, 2025118.75120.13118.10119.10117.94-0.23%1,395
Jun 27, 2025118.82119.72118.79119.38118.22-0.93%6,367
Jun 26, 2025120.15120.66118.97120.50119.330.71%6,807
Jun 25, 2025118.68120.62118.68119.65118.49-0.67%2,857
Jun 24, 2025119.89121.79119.24120.45119.28-1.61%87
Jun 23, 2025127.23127.23122.10122.42121.23-1.30%5,989
Jun 20, 2025125.55126.23124.03124.03122.82-1.51%5,843
Jun 18, 2025125.01125.93123.80125.93124.700.66%1,469