Skip to main content
Phillips 66 (LON:0KHZ)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
254.71
+5.25 (2.10%)
Nov 11, 2026, 5:07 PM GMT

LON:0KHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026246.29259.49246.29254.71254.712.10%1,567
Nov 10, 2026253.02253.02244.28249.46249.46-0.76%2,971
Nov 9, 2026244.10253.56242.95251.37251.371.91%5,447
Nov 6, 2026248.00253.13242.92246.66246.66-2.53%2,290
Nov 5, 2026256.18267.00253.06253.06253.06-0.90%2,784
Nov 4, 2026271.31282.90251.14255.36255.36-7.13%2,799
Nov 3, 2026272.00283.60270.00274.97274.97-0.68%3,445
Nov 2, 2026283.20289.74271.89276.86276.86-1.71%6,645
Oct 30, 2026279.76285.00273.50281.69281.694.03%1,816
Oct 29, 2026278.68280.00262.59270.77270.77-0.53%2,286
Oct 28, 2026265.45275.00260.00272.21272.211.13%1,922
Oct 27, 2026285.96294.50268.49269.17269.17-6.78%14,068
Oct 26, 2026286.12294.22276.00288.74288.741.57%1,156
Oct 23, 2026287.19289.37278.00284.29284.290.74%1,391
Oct 22, 2026295.07300.00278.13282.19282.19-2.41%1,267
Oct 21, 2026292.50299.89286.00289.16289.16-0.88%564
Oct 20, 2026289.80297.29285.22291.73291.73-0.02%804
Oct 19, 2026299.98299.98286.00291.79291.79-0.47%1,184
Oct 16, 2026290.09295.00284.84293.18293.181.01%1,419
Oct 15, 2026298.43302.25289.15290.26290.26-1.70%2,655
Oct 14, 2026294.24300.00289.73295.27295.271.43%1,656
Oct 13, 2026285.00291.16278.20291.11291.113.94%1,501
Oct 12, 2026279.72287.00276.00280.08280.08-1.36%1,220
Oct 9, 2026284.00286.39276.00283.93283.931.26%1,596
Oct 8, 2026276.04280.95270.00280.40280.403.54%1,866
Oct 7, 2026266.00276.00265.55270.82270.820.16%954
Oct 6, 2026270.70279.17265.00270.38270.38-0.32%2,316
Oct 5, 2026265.91271.31256.65271.26271.261.70%1,580
Oct 2, 2026264.23266.86254.05266.71266.711.19%2,672
Oct 1, 2026256.99264.22249.18263.57263.571.69%1,121
Sep 30, 2026255.58259.47247.04259.19259.192.77%582
Sep 29, 2026254.65254.65247.00252.20252.20-0.59%921
Sep 28, 2026258.00265.00252.38253.70253.700.22%1,081
Sep 25, 2026256.00258.00250.26253.14253.14-3.58%1,770
Sep 24, 2026260.50265.37252.87262.54262.543.51%1,855
Sep 23, 2026257.47264.00250.20253.64253.64-2.79%3,179
Sep 22, 2026257.24268.00250.11260.91260.91-1.89%1,937
Sep 21, 2026273.48277.00265.00265.94265.94-2.15%1,232
Sep 18, 2026274.60277.45266.83271.78271.78-0.56%1,573
Sep 17, 2026270.00273.31258.87273.31273.312.34%1,934
Sep 16, 2026270.00270.00258.43267.07267.070.45%2,639
Sep 15, 2026258.63266.67255.17265.88265.884.07%1,517
Sep 14, 2026260.23264.98253.88255.49255.49-1.84%2,572
Sep 11, 2026264.35265.26251.63260.27260.27-0.54%2,365
Sep 10, 2026263.79266.12257.80261.67261.670.27%1,735
Sep 9, 2026260.40265.00254.00260.97260.970.45%2,713
Sep 8, 2026257.15263.06250.90259.80259.801.43%1,252
Sep 4, 2026252.61257.22248.15256.13256.13-0.25%1,205
Sep 3, 2026259.00261.06254.08256.76256.76-0.21%971
Sep 2, 2026250.00257.54247.49257.31257.313.12%4,352