Phillips 66 (LON:0KHZ)
London · Delayed Price · Currency is GBP · Price in USD 242.71
-0.53 (-0.22%)
Aug 21, 2026, 5:15 PM GMT
LON:0KHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 242.67 | 250.00 | 234.00 | 241.89 | 241.89 | -0.56% | 396 |
| 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 |
| Jul 1, 2026 | 169.48 | 173.26 | 165.50 | 172.63 | 171.71 | 1.36% | 1,014 |
| Jun 30, 2026 | 176.00 | 176.00 | 170.31 | 170.31 | 169.41 | -3.64% | 190 |
| Jun 29, 2026 | 175.02 | 178.00 | 173.00 | 176.75 | 175.81 | 2.38% | 1,042 |
| Jun 26, 2026 | 169.12 | 173.75 | 164.80 | 172.64 | 171.72 | 0.23% | 508 |
| Jun 25, 2026 | 166.75 | 172.77 | 166.75 | 172.25 | 171.33 | 1.76% | 45 |
| Jun 24, 2026 | 170.51 | 171.19 | 165.96 | 169.27 | 168.37 | -1.40% | 303 |
| Jun 23, 2026 | 168.25 | 172.55 | 166.52 | 171.67 | 170.76 | 2.21% | 312 |
| Jun 22, 2026 | 168.00 | 171.21 | 164.59 | 167.96 | 167.07 | 1.14% | 400 |
| Jun 18, 2026 | 167.00 | 169.45 | 164.18 | 166.07 | 165.19 | -2.01% | 1,113 |
| Jun 17, 2026 | 170.99 | 176.05 | 167.67 | 169.48 | 168.58 | -1.21% | 1,987 |
| Jun 16, 2026 | 171.01 | 178.63 | 170.42 | 171.56 | 170.65 | -1.15% | 916 |
| Jun 15, 2026 | 177.36 | 180.24 | 160.47 | 173.56 | 172.64 | -3.62% | 1,519 |
| Jun 12, 2026 | 178.00 | 181.69 | 176.74 | 180.08 | 179.12 | -0.57% | 3,344 |
| Jun 11, 2026 | 186.25 | 188.00 | 178.00 | 181.12 | 180.16 | -1.63% | 130 |