Skip to main content
logo
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
169.91
-1.16 (-0.68%)
May 14, 2026, 9:00 AM GMT

LON:0KHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026173.71179.85170.00172.79172.79-2.19%292
May 12, 2026175.64180.00175.01176.65176.650.53%1,468
May 11, 2026174.54176.03169.00175.71175.713.00%1,497
May 8, 2026168.00172.55161.47170.60170.601.14%724
May 7, 2026171.72174.00165.45168.68168.68-1.78%521
May 6, 2026177.27179.90167.50171.73171.73-4.72%1,108
May 5, 2026177.00182.75176.32180.24180.241.52%222
May 4, 2026176.19180.74174.00177.54177.540.71%2,420
May 1, 2026179.73185.00170.57176.29176.290.28%1,775
Apr 30, 2026172.41177.72167.99175.79175.790.78%2,151
Apr 29, 2026162.00177.16162.00174.43174.435.76%2,670
Apr 28, 2026164.10173.88164.10164.93164.930.13%2,915
Apr 27, 2026164.00166.70159.55164.71164.712.03%3,225
Apr 24, 2026160.00162.18153.22161.44161.440.71%2,746
Apr 23, 2026160.00162.92157.94160.30160.30-0.31%883
Apr 22, 2026155.28162.50155.28160.80160.791.58%1,147
Apr 21, 2026159.80159.80154.01158.29158.291.09%560
Apr 20, 2026159.48163.00154.93156.58156.580.02%2,002
Apr 17, 2026162.40167.40153.45156.54156.54-4.13%1,956
Apr 16, 2026162.00164.98158.51163.29163.291.37%589
Apr 15, 2026158.02166.39156.92161.09161.091.61%1,259
Apr 14, 2026158.30162.70156.80158.54158.54-0.91%2,251
Apr 13, 2026161.80170.00158.00159.99159.990.34%1,169
Apr 10, 2026163.05163.05156.88159.44159.44-1.68%1,866
Apr 9, 2026167.50176.38161.42162.17162.17-2.54%1,217
Apr 8, 2026165.52168.30162.00166.39166.39-4.55%1,351
Apr 7, 2026180.00180.00171.10174.32174.32-0.94%3,577
Apr 2, 2026179.09185.00173.40175.97175.971.39%534
Apr 1, 2026178.93181.99171.12173.55173.55-3.52%2,900
Mar 31, 2026182.00191.50178.57179.88179.88-3.24%1,768
Mar 30, 2026192.87193.94185.78185.91185.91-0.89%1,899
Mar 27, 2026187.94189.89177.00187.58187.581.68%4,596
Mar 26, 2026182.00187.60176.00184.48184.481.47%3,034
Mar 25, 2026181.57188.00179.00181.81181.81-1.20%2,169
Mar 24, 2026180.00185.42171.81184.02184.023.43%2,941
Mar 23, 2026180.00183.68167.50177.92177.920.49%6,742
Mar 20, 2026178.96183.48176.30177.06177.06-0.01%2,182
Mar 19, 2026176.00179.00170.00177.08177.081.72%16,822
Mar 18, 2026171.00177.19169.00174.08174.080.28%1,314
Mar 17, 2026176.99176.99168.00173.60173.600.17%1,526
Mar 16, 2026173.00177.94169.00173.31173.31-0.61%632
Mar 13, 2026174.60176.50171.36174.37174.37-1.59%2,853
Mar 12, 2026171.26178.38168.75177.19177.195.39%8,712
Mar 11, 2026161.11169.28159.01168.13168.132.98%2,487
Mar 10, 2026160.00165.83159.75163.26163.26-0.07%1,353
Mar 9, 2026171.90173.12162.93163.38163.38-0.81%4,982
Mar 6, 2026168.00169.50161.67164.71164.71-2.04%1,016
Mar 5, 2026165.00169.66163.08168.14168.142.59%754
Mar 4, 2026157.94164.46156.00163.90163.902.78%5,320
Mar 3, 2026161.94165.00155.81159.46159.460.43%1,469