Phillips 66 (LON:0KHZ)
London · Delayed Price · Currency is GBP · Price in USD 262.62
+0.95 (0.36%)
Sep 11, 2026, 5:14 PM GMT
LON:0KHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 264.35 | 265.26 | 251.63 | 260.27 | 260.27 | -0.54% | 2,365 |
| Sep 10, 2026 | 263.79 | 266.12 | 257.80 | 261.67 | 261.67 | 0.27% | 1,735 |
| Sep 9, 2026 | 260.40 | 265.00 | 254.00 | 260.97 | 260.97 | 0.45% | 2,713 |
| Sep 8, 2026 | 257.15 | 263.06 | 250.90 | 259.80 | 259.80 | 1.43% | 1,252 |
| Sep 4, 2026 | 252.61 | 257.22 | 248.15 | 256.13 | 256.13 | -0.25% | 1,205 |
| Sep 3, 2026 | 259.00 | 261.06 | 254.08 | 256.76 | 256.76 | -0.21% | 971 |
| Sep 2, 2026 | 250.00 | 257.54 | 247.49 | 257.31 | 257.31 | 3.12% | 4,352 |
| Sep 1, 2026 | 240.00 | 252.07 | 240.00 | 249.53 | 249.53 | 1.83% | 14,719 |
| Aug 31, 2026 | 247.04 | 251.76 | 242.45 | 245.05 | 245.05 | 0.87% | 11,776 |
| Aug 28, 2026 | 238.50 | 245.90 | 236.07 | 242.93 | 242.93 | 0.25% | 193 |
| Aug 27, 2026 | 246.32 | 247.00 | 237.47 | 242.32 | 242.32 | -0.08% | 481 |
| Aug 26, 2026 | 235.00 | 244.14 | 232.00 | 242.51 | 242.51 | 0.84% | 5,098 |
| Aug 25, 2026 | 238.35 | 247.18 | 236.06 | 240.48 | 240.48 | -0.18% | 347 |
| Aug 24, 2026 | 242.01 | 249.63 | 236.81 | 240.92 | 240.92 | -0.73% | 1,300 |
| Aug 21, 2026 | 242.67 | 250.00 | 234.00 | 242.68 | 242.68 | -0.23% | 1,043 |
| Aug 20, 2026 | 242.00 | 250.00 | 237.00 | 243.24 | 243.24 | 0.49% | 1,913 |
| Aug 19, 2026 | 241.65 | 246.00 | 240.32 | 242.06 | 242.06 | 0.32% | 2,217 |
| Aug 18, 2026 | 242.00 | 246.00 | 238.38 | 241.29 | 241.29 | 1.40% | 2,269 |
| Aug 17, 2026 | 233.30 | 240.38 | 227.10 | 239.23 | 237.96 | 3.43% | 2,823 |
| Aug 14, 2026 | 237.65 | 237.65 | 226.13 | 231.30 | 230.07 | 0.49% | 895 |
| Aug 13, 2026 | 225.00 | 234.00 | 223.33 | 230.18 | 228.96 | 1.82% | 583 |
| Aug 12, 2026 | 224.50 | 230.00 | 218.00 | 226.06 | 224.86 | 1.31% | 782 |
| Aug 11, 2026 | 216.94 | 223.29 | 211.80 | 223.14 | 221.95 | 4.32% | 1,140 |
| Aug 10, 2026 | 205.05 | 214.36 | 202.28 | 213.90 | 212.76 | 4.40% | 4,621 |
| Aug 7, 2026 | 208.60 | 210.69 | 200.62 | 204.88 | 203.79 | 0.25% | 1,686 |
| Aug 6, 2026 | 209.00 | 215.00 | 201.91 | 204.36 | 203.27 | 0.92% | 597 |
| Aug 5, 2026 | 207.29 | 212.50 | 200.66 | 202.50 | 201.42 | -1.75% | 1,005 |
| Aug 4, 2026 | 208.28 | 209.28 | 200.00 | 206.10 | 205.00 | -1.07% | 1,356 |
| Aug 3, 2026 | 203.00 | 215.00 | 200.41 | 208.32 | 207.21 | -1.64% | 969 |
| Jul 31, 2026 | 210.60 | 219.68 | 204.00 | 211.80 | 210.67 | 0.48% | 609 |
| Jul 30, 2026 | 207.32 | 210.79 | 202.00 | 210.79 | 209.67 | 1.56% | 1,122 |
| Jul 29, 2026 | 210.99 | 217.00 | 206.01 | 207.55 | 206.45 | 0.17% | 291 |
| Jul 28, 2026 | 207.50 | 213.81 | 205.00 | 207.19 | 206.09 | -0.09% | 949 |
| Jul 27, 2026 | 208.86 | 209.49 | 199.00 | 207.37 | 206.27 | -0.04% | 1,172 |
| Jul 24, 2026 | 209.00 | 211.71 | 205.00 | 207.45 | 206.35 | -0.68% | 1,082 |
| Jul 23, 2026 | 211.80 | 220.00 | 208.69 | 208.86 | 207.75 | -1.21% | 3,748 |
| Jul 22, 2026 | 215.00 | 218.52 | 206.86 | 211.42 | 210.30 | 0.48% | 1,133 |
| Jul 21, 2026 | 214.40 | 214.40 | 203.00 | 210.41 | 209.29 | -0.19% | 1,113 |
| Jul 20, 2026 | 214.00 | 214.00 | 195.00 | 210.82 | 209.70 | 2.57% | 2,679 |
| Jul 17, 2026 | 202.30 | 210.00 | 199.31 | 205.53 | 204.44 | 2.17% | 1,582 |
| Jul 16, 2026 | 199.94 | 202.78 | 189.88 | 201.17 | 200.10 | 3.01% | 1,008 |
| Jul 15, 2026 | 201.40 | 206.00 | 194.36 | 195.30 | 194.26 | -2.67% | 1,603 |
| Jul 14, 2026 | 204.00 | 205.00 | 197.00 | 200.65 | 199.58 | 1.87% | 2,300 |
| Jul 13, 2026 | 191.94 | 197.60 | 183.39 | 196.97 | 195.92 | 5.25% | 1,208 |
| Jul 10, 2026 | 190.00 | 192.86 | 185.00 | 187.15 | 186.16 | -1.08% | 2,047 |
| Jul 9, 2026 | 186.23 | 190.36 | 184.00 | 189.20 | 188.19 | 1.50% | 2,057 |
| Jul 8, 2026 | 175.50 | 189.87 | 175.50 | 186.40 | 185.40 | 5.30% | 717 |
| Jul 7, 2026 | 179.59 | 181.75 | 175.91 | 177.01 | 176.07 | -0.12% | 1,203 |
| Jul 6, 2026 | 174.60 | 179.30 | 174.60 | 177.22 | 176.28 | 0.50% | 1,237 |
| Jul 2, 2026 | 175.00 | 180.72 | 173.45 | 176.33 | 175.39 | 2.14% | 1,244 |