Skip to main content
logo
ConocoPhillips (LON:0QZA)
London flag London · Delayed Price · Currency is GBP · Price in USD
116.72
-0.07 (-0.06%)
May 14, 2026, 8:47 AM GMT

LON:0QZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026117.48118.24115.70116.79116.79-0.44%5,728
May 12, 2026115.82118.48113.60117.31117.311.40%13,292
May 11, 2026114.97116.08113.60115.69115.690.87%4,876
May 8, 2026115.66118.20113.70114.69113.85-0.66%10,859
May 7, 2026118.82119.52114.05115.45114.60-2.66%21,214
May 6, 2026122.31124.00115.00118.61117.74-4.32%32,857
May 5, 2026124.00130.00123.09123.96123.05-0.43%10,139
May 4, 2026123.19125.77121.80124.50123.580.48%5,232
May 1, 2026126.25128.50122.50123.90122.99-1.90%14,077
Apr 30, 2026127.98130.02120.02126.31125.38-0.49%17,282
Apr 29, 2026124.66127.19123.00126.93126.002.66%13,771
Apr 28, 2026122.80124.69121.00123.64122.731.96%10,839
Apr 27, 2026122.37124.99120.24121.26120.370.48%13,525
Apr 24, 2026125.48126.35120.38120.68119.80-3.37%13,098
Apr 23, 2026123.49126.00122.00124.89123.981.78%12,739
Apr 22, 2026119.88123.05118.50122.70121.803.13%14,424
Apr 21, 2026117.59119.25115.81118.98118.111.21%7,526
Apr 20, 2026120.81120.81116.04117.56116.701.64%25,591
Apr 17, 2026121.35121.80111.13115.66114.81-4.55%47,097
Apr 16, 2026118.80122.43118.10121.17120.281.24%15,119
Apr 15, 2026118.79120.82117.46119.68118.800.97%11,282
Apr 14, 2026123.06124.00118.10118.53117.66-3.56%14,961
Apr 13, 2026125.00129.97122.85122.91122.010.69%14,445
Apr 10, 2026122.75125.93118.82122.07121.18-1.66%10,468
Apr 9, 2026126.64128.00123.37124.13123.22-0.01%12,050
Apr 8, 2026122.89125.80120.50124.14123.23-5.60%24,105
Apr 7, 2026132.38133.71127.01131.51130.550.97%25,192
Apr 2, 2026127.19134.44127.19130.24129.292.31%12,391
Apr 1, 2026130.15131.04126.00127.31126.37-1.88%39,867
Mar 31, 2026133.05135.18128.13129.75128.80-2.25%15,760
Mar 30, 2026134.85137.77132.62132.73131.76-1.15%19,535
Mar 27, 2026133.12136.04129.31134.28133.300.89%20,788
Mar 26, 2026129.64133.56128.00133.09132.122.93%35,619
Mar 25, 2026127.60129.63126.00129.30128.350.28%44,313
Mar 24, 2026128.10130.99126.58128.94128.001.09%46,306
Mar 23, 2026128.80129.50122.00127.55126.620.35%23,842
Mar 20, 2026125.33128.10124.60127.11126.181.30%22,697
Mar 19, 2026124.05126.34123.55125.48124.560.86%40,716
Mar 18, 2026121.85124.82121.40124.41123.491.13%18,734
Mar 17, 2026121.90123.96121.29123.01122.111.38%14,054
Mar 16, 2026122.20123.97119.00121.33120.44-0.68%16,674
Mar 13, 2026120.63122.18118.55122.16121.261.37%18,366
Mar 12, 2026118.07120.97116.47120.50119.623.21%35,467
Mar 11, 2026113.20117.09112.24116.75115.891.88%19,560
Mar 10, 2026116.01117.03112.96114.59113.75-2.89%22,297
Mar 9, 2026121.98125.00116.86118.00117.140.31%32,844
Mar 6, 2026116.76120.00116.00117.64116.780.68%42,644
Mar 5, 2026116.35118.63114.00116.84115.981.57%14,571
Mar 4, 2026118.75119.98114.44115.03114.19-3.30%29,811
Mar 3, 2026119.92123.00117.27118.96118.091.95%33,675