Phillips 66 (LON:0KHZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 279.45
-9.71 (-3.36%)
Oct 22, 2026, 5:15 PM BST
LON:0KHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 295.07 | 300.00 | 279.17 | 279.45 | 279.45 | -3.36% | 749 |
| Oct 21, 2026 | 292.50 | 299.89 | 286.00 | 289.16 | 289.16 | -0.88% | 564 |
| Oct 20, 2026 | 289.80 | 297.29 | 285.22 | 291.73 | 291.73 | -0.02% | 804 |
| Oct 19, 2026 | 299.98 | 299.98 | 286.00 | 291.79 | 291.79 | -0.47% | 1,184 |
| Oct 16, 2026 | 290.09 | 295.00 | 284.84 | 293.18 | 293.18 | 1.01% | 1,419 |
| Oct 15, 2026 | 298.43 | 302.25 | 289.15 | 290.26 | 290.26 | -1.70% | 2,655 |
| Oct 14, 2026 | 294.24 | 300.00 | 289.73 | 295.27 | 295.27 | 1.43% | 1,656 |
| Oct 13, 2026 | 285.00 | 291.16 | 278.20 | 291.11 | 291.11 | 3.94% | 1,501 |
| Oct 12, 2026 | 279.72 | 287.00 | 276.00 | 280.08 | 280.08 | -1.36% | 1,220 |
| Oct 9, 2026 | 284.00 | 286.39 | 276.00 | 283.93 | 283.93 | 1.26% | 1,596 |
| Oct 8, 2026 | 276.04 | 280.95 | 270.00 | 280.40 | 280.40 | 3.54% | 1,866 |
| Oct 7, 2026 | 266.00 | 276.00 | 265.55 | 270.82 | 270.82 | 0.16% | 954 |
| Oct 6, 2026 | 270.70 | 279.17 | 265.00 | 270.38 | 270.38 | -0.32% | 2,316 |
| Oct 5, 2026 | 265.91 | 271.31 | 256.65 | 271.26 | 271.26 | 1.70% | 1,580 |
| Oct 2, 2026 | 264.23 | 266.86 | 254.05 | 266.71 | 266.71 | 1.19% | 2,672 |
| Oct 1, 2026 | 256.99 | 264.22 | 249.18 | 263.57 | 263.57 | 1.69% | 1,121 |
| Sep 30, 2026 | 255.58 | 259.47 | 247.04 | 259.19 | 259.19 | 2.77% | 582 |
| Sep 29, 2026 | 254.65 | 254.65 | 247.00 | 252.20 | 252.20 | -0.59% | 921 |
| Sep 28, 2026 | 258.00 | 265.00 | 252.38 | 253.70 | 253.70 | 0.22% | 1,081 |
| Sep 25, 2026 | 256.00 | 258.00 | 250.26 | 253.14 | 253.14 | -3.58% | 1,770 |
| Sep 24, 2026 | 260.50 | 265.37 | 252.87 | 262.54 | 262.54 | 3.51% | 1,855 |
| Sep 23, 2026 | 257.47 | 264.00 | 250.20 | 253.64 | 253.64 | -2.79% | 3,179 |
| Sep 22, 2026 | 257.24 | 268.00 | 250.11 | 260.91 | 260.91 | -1.89% | 1,937 |
| Sep 21, 2026 | 273.48 | 277.00 | 265.00 | 265.94 | 265.94 | -2.15% | 1,232 |
| Sep 18, 2026 | 274.60 | 277.45 | 266.83 | 271.78 | 271.78 | -0.56% | 1,573 |
| Sep 17, 2026 | 270.00 | 273.31 | 258.87 | 273.31 | 273.31 | 2.34% | 1,934 |
| Sep 16, 2026 | 270.00 | 270.00 | 258.43 | 267.07 | 267.07 | 0.45% | 2,639 |
| Sep 15, 2026 | 258.63 | 266.67 | 255.17 | 265.88 | 265.88 | 4.07% | 1,517 |
| Sep 14, 2026 | 260.23 | 264.98 | 253.88 | 255.49 | 255.49 | -1.84% | 2,572 |
| 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 |