Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
136.82
+0.73 (0.54%)
At close: Nov 28, 2025

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 2025132.55133.00130.75131.08129.98-0.49%782
Oct 8, 2025132.61132.61130.71131.73130.620.89%917
Oct 7, 2025132.93133.30129.45130.56129.46-2.48%563
Oct 6, 2025133.06134.66131.94133.88132.75-0.70%4,164
Oct 3, 2025137.28137.56134.83134.83133.69-0.21%768
Oct 2, 2025134.50135.90133.71135.12133.98-0.28%2,551
Oct 1, 2025135.12136.37134.94135.50134.350.24%1,432
Sep 30, 2025137.29137.29134.75135.17134.03-1.19%1,104
Sep 29, 2025142.34142.91136.48136.80135.64-1.35%725
Sep 26, 2025139.90142.34138.67138.67137.500.05%1,370
Sep 25, 2025137.15139.33136.31138.61137.441.32%1,674
Sep 24, 2025133.36137.65132.69136.80135.653.06%4,597
Sep 23, 2025130.56133.68130.01132.74131.622.06%446
Sep 22, 2025128.87131.00128.80130.06128.960.71%1,151
Sep 19, 2025132.00132.00128.57129.14128.05-1.57%1,739