Phillips 66 (LON:0KHZ)
London · Delayed Price · Currency is GBP · Price in USD 209.35
-1.44 (-0.68%)
Jul 31, 2026, 5:05 PM GMT
LON:0KHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 210.60 | 219.68 | 204.00 | 211.80 | 211.80 | 0.48% | 609 |
| Jul 30, 2026 | 207.32 | 210.79 | 202.00 | 210.79 | 210.79 | 1.56% | 1,122 |
| Jul 29, 2026 | 210.99 | 217.00 | 206.01 | 207.55 | 207.55 | 0.17% | 291 |
| Jul 28, 2026 | 207.50 | 213.81 | 205.00 | 207.19 | 207.19 | -0.09% | 949 |
| Jul 27, 2026 | 208.86 | 209.49 | 199.00 | 207.37 | 207.37 | -0.04% | 1,172 |
| Jul 24, 2026 | 209.00 | 211.71 | 205.00 | 207.45 | 207.45 | -0.68% | 1,082 |
| Jul 23, 2026 | 211.80 | 220.00 | 208.69 | 208.86 | 208.86 | -1.21% | 3,748 |
| Jul 22, 2026 | 215.00 | 218.52 | 206.86 | 211.42 | 211.42 | 0.48% | 1,133 |
| Jul 21, 2026 | 214.40 | 214.40 | 203.00 | 210.41 | 210.41 | -0.19% | 1,113 |
| Jul 20, 2026 | 214.00 | 214.00 | 195.00 | 210.82 | 210.82 | 2.57% | 2,679 |
| Jul 17, 2026 | 202.30 | 210.00 | 199.31 | 205.53 | 205.53 | 2.17% | 1,582 |
| Jul 16, 2026 | 199.94 | 202.78 | 189.88 | 201.17 | 201.17 | 3.01% | 1,008 |
| Jul 15, 2026 | 201.40 | 206.00 | 194.36 | 195.30 | 195.30 | -2.67% | 1,603 |
| Jul 14, 2026 | 204.00 | 205.00 | 197.00 | 200.65 | 200.65 | 1.87% | 2,300 |
| Jul 13, 2026 | 191.94 | 197.60 | 183.39 | 196.97 | 196.97 | 5.25% | 1,208 |
| Jul 10, 2026 | 190.00 | 192.86 | 185.00 | 187.15 | 187.15 | -1.08% | 2,047 |
| Jul 9, 2026 | 186.23 | 190.36 | 184.00 | 189.20 | 189.20 | 1.50% | 2,057 |
| Jul 8, 2026 | 175.50 | 189.87 | 175.50 | 186.40 | 186.40 | 5.30% | 717 |
| Jul 7, 2026 | 179.59 | 181.75 | 175.91 | 177.01 | 177.01 | -0.12% | 1,203 |
| Jul 6, 2026 | 174.60 | 179.30 | 174.60 | 177.22 | 177.22 | 0.50% | 1,237 |
| Jul 2, 2026 | 175.00 | 180.72 | 173.45 | 176.33 | 176.33 | 2.14% | 1,244 |
| Jul 1, 2026 | 169.48 | 173.26 | 165.50 | 172.63 | 172.63 | 1.36% | 1,014 |
| Jun 30, 2026 | 176.00 | 176.00 | 170.31 | 170.31 | 170.31 | -3.64% | 190 |
| Jun 29, 2026 | 175.02 | 178.00 | 173.00 | 176.75 | 176.75 | 2.38% | 1,042 |
| Jun 26, 2026 | 169.12 | 173.75 | 164.80 | 172.64 | 172.64 | 0.23% | 508 |
| Jun 25, 2026 | 166.75 | 172.77 | 166.75 | 172.25 | 172.25 | 1.76% | 45 |
| Jun 24, 2026 | 170.51 | 171.19 | 165.96 | 169.27 | 169.27 | -1.40% | 303 |
| Jun 23, 2026 | 168.25 | 172.55 | 166.52 | 171.67 | 171.67 | 2.21% | 312 |
| Jun 22, 2026 | 168.00 | 171.21 | 164.59 | 167.96 | 167.96 | 1.14% | 400 |
| Jun 18, 2026 | 167.00 | 169.45 | 164.18 | 166.07 | 166.07 | -2.01% | 1,113 |
| Jun 17, 2026 | 170.99 | 176.05 | 167.67 | 169.48 | 169.48 | -1.21% | 1,987 |
| Jun 16, 2026 | 171.01 | 178.63 | 170.42 | 171.56 | 171.56 | -1.15% | 916 |
| Jun 15, 2026 | 177.36 | 180.24 | 160.47 | 173.56 | 173.56 | -3.62% | 1,519 |
| Jun 12, 2026 | 178.00 | 181.69 | 176.74 | 180.08 | 180.08 | -0.57% | 3,344 |
| Jun 11, 2026 | 186.25 | 188.00 | 178.00 | 181.12 | 181.12 | -1.63% | 130 |
| Jun 10, 2026 | 182.88 | 185.98 | 176.11 | 184.12 | 184.12 | 2.77% | 140 |
| Jun 9, 2026 | 183.42 | 186.25 | 176.99 | 179.16 | 179.16 | -2.05% | 1,097 |
| Jun 8, 2026 | 183.23 | 190.00 | 181.32 | 182.91 | 182.91 | -0.53% | 683 |
| Jun 5, 2026 | 183.08 | 186.39 | 180.00 | 183.88 | 183.88 | -0.93% | 543 |
| Jun 4, 2026 | 187.99 | 188.00 | 180.00 | 185.61 | 185.61 | -0.05% | 125 |
| Jun 3, 2026 | 185.00 | 188.40 | 179.45 | 185.70 | 185.70 | 1.90% | 503 |
| Jun 2, 2026 | 182.50 | 183.15 | 178.00 | 182.23 | 182.23 | 0.91% | 1,981 |
| Jun 1, 2026 | 170.89 | 182.55 | 170.89 | 180.59 | 180.59 | 2.72% | 6,082 |
| May 29, 2026 | 176.69 | 179.77 | 168.91 | 175.81 | 175.81 | -0.52% | 2,013 |
| May 28, 2026 | 174.83 | 179.61 | 168.10 | 176.73 | 176.73 | 0.16% | 1,955 |
| May 27, 2026 | 172.28 | 176.44 | 170.00 | 176.44 | 176.44 | -0.48% | 4,818 |
| May 26, 2026 | 174.28 | 180.42 | 173.53 | 177.30 | 177.30 | 0.23% | 860 |
| May 22, 2026 | 174.00 | 178.00 | 172.25 | 176.90 | 176.90 | 1.16% | 1,105 |
| May 21, 2026 | 175.36 | 182.98 | 173.48 | 174.87 | 174.87 | -1.55% | 1,212 |
| May 20, 2026 | 182.38 | 186.12 | 177.33 | 177.63 | 177.63 | -2.73% | 5,784 |