ConocoPhillips (LON:0QZA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 144.99
-0.92 (-0.63%)
Oct 22, 2026, 5:15 PM BST
LON:0QZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 145.70 | 148.64 | 143.31 | 144.99 | 144.99 | -0.63% | 13,318 |
| Oct 21, 2026 | 144.97 | 148.92 | 144.00 | 145.91 | 145.91 | 0.05% | 4,226 |
| Oct 20, 2026 | 145.03 | 148.00 | 143.00 | 145.84 | 145.84 | 0.23% | 10,450 |
| Oct 19, 2026 | 146.30 | 146.67 | 142.00 | 145.50 | 145.50 | -0.53% | 6,031 |
| Oct 16, 2026 | 142.02 | 146.53 | 139.00 | 146.27 | 146.27 | 2.83% | 8,036 |
| Oct 15, 2026 | 143.00 | 144.66 | 140.95 | 142.25 | 142.25 | -0.03% | 5,941 |
| Oct 14, 2026 | 141.41 | 143.80 | 140.05 | 142.29 | 142.29 | 1.25% | 7,051 |
| Oct 13, 2026 | 135.87 | 140.58 | 135.87 | 140.54 | 140.54 | 2.49% | 14,081 |
| Oct 12, 2026 | 132.00 | 137.37 | 132.00 | 137.13 | 137.13 | 1.74% | 3,389 |
| Oct 9, 2026 | 135.99 | 136.00 | 131.51 | 134.78 | 134.78 | 0.34% | 8,227 |
| Oct 8, 2026 | 130.20 | 134.44 | 128.31 | 134.32 | 134.32 | 4.00% | 9,901 |
| Oct 7, 2026 | 129.40 | 132.38 | 128.46 | 129.15 | 129.15 | -0.29% | 6,284 |
| Oct 6, 2026 | 128.00 | 130.06 | 125.50 | 129.52 | 129.52 | 0.68% | 4,998 |
| Oct 5, 2026 | 127.23 | 128.77 | 124.00 | 128.65 | 128.65 | 1.36% | 4,671 |
| Oct 2, 2026 | 129.00 | 129.28 | 124.50 | 126.92 | 126.92 | -0.09% | 16,281 |
| Oct 1, 2026 | 124.98 | 127.21 | 122.50 | 127.04 | 127.04 | 0.93% | 20,974 |
| Sep 30, 2026 | 126.37 | 128.30 | 125.05 | 125.87 | 125.87 | 0.03% | 9,507 |
| Sep 29, 2026 | 125.83 | 126.90 | 122.56 | 125.83 | 125.83 | -0.74% | 9,313 |
| Sep 28, 2026 | 127.30 | 130.68 | 125.79 | 126.77 | 126.77 | -0.35% | 6,925 |
| Sep 25, 2026 | 130.16 | 130.16 | 127.00 | 127.21 | 127.21 | -2.02% | 4,893 |
| Sep 24, 2026 | 127.50 | 131.00 | 127.00 | 129.83 | 129.83 | 0.98% | 7,820 |
| Sep 23, 2026 | 123.60 | 128.96 | 123.60 | 128.57 | 128.57 | 2.29% | 6,379 |
| Sep 22, 2026 | 126.00 | 130.00 | 123.47 | 125.69 | 125.69 | -1.95% | 8,544 |
| Sep 21, 2026 | 130.01 | 134.20 | 127.25 | 128.20 | 128.20 | -2.75% | 6,918 |
| Sep 18, 2026 | 133.02 | 133.67 | 131.00 | 131.83 | 131.83 | -1.06% | 6,152 |
| Sep 17, 2026 | 134.76 | 134.76 | 130.01 | 133.24 | 133.24 | -1.05% | 29,480 |
| Sep 16, 2026 | 140.50 | 142.87 | 133.34 | 134.66 | 134.66 | -4.67% | 8,240 |
| Sep 15, 2026 | 138.20 | 141.64 | 133.58 | 141.26 | 141.26 | 2.97% | 19,422 |
| Sep 14, 2026 | 138.60 | 141.00 | 136.30 | 137.19 | 137.19 | 0.58% | 13,643 |
| Sep 11, 2026 | 138.22 | 138.22 | 133.19 | 136.40 | 136.40 | -0.85% | 3,902 |
| Sep 10, 2026 | 138.60 | 142.00 | 134.63 | 137.56 | 137.56 | 0.58% | 6,303 |
| Sep 9, 2026 | 135.06 | 137.93 | 135.06 | 136.77 | 136.77 | 1.56% | 170,772 |
| Sep 8, 2026 | 134.23 | 137.58 | 134.07 | 134.67 | 134.67 | -0.10% | 11,852 |
| Sep 4, 2026 | 138.00 | 138.00 | 132.41 | 134.81 | 134.81 | -0.71% | 5,947 |
| Sep 3, 2026 | 137.65 | 138.10 | 134.00 | 135.78 | 135.78 | -1.03% | 6,202 |
| Sep 2, 2026 | 136.63 | 138.87 | 134.00 | 137.19 | 137.19 | 1.09% | 19,491 |
| Sep 1, 2026 | 136.00 | 136.11 | 129.74 | 135.71 | 135.71 | 2.69% | 14,952 |
| Aug 31, 2026 | 134.07 | 134.50 | 130.36 | 132.16 | 132.16 | 1.22% | 6,591 |
| Aug 28, 2026 | 130.50 | 131.04 | 123.66 | 130.57 | 130.57 | 0.56% | 3,512 |
| Aug 27, 2026 | 128.96 | 131.72 | 127.99 | 129.84 | 129.84 | -1.43% | 4,398 |
| Aug 26, 2026 | 134.72 | 134.72 | 130.01 | 131.73 | 131.73 | -0.61% | 14,119 |
| Aug 25, 2026 | 136.00 | 136.00 | 129.84 | 132.54 | 132.54 | -0.80% | 15,467 |
| Aug 24, 2026 | 133.53 | 136.48 | 129.73 | 133.61 | 133.61 | -1.11% | 6,062 |
| Aug 21, 2026 | 135.84 | 135.89 | 132.50 | 135.11 | 135.11 | 0.69% | 3,181 |
| Aug 20, 2026 | 127.50 | 135.87 | 127.50 | 134.19 | 134.19 | 2.46% | 7,640 |
| Aug 19, 2026 | 129.83 | 132.38 | 127.50 | 130.97 | 130.97 | 0.82% | 8,261 |
| Aug 18, 2026 | 127.20 | 130.11 | 127.00 | 129.90 | 129.90 | 2.04% | 95,138 |
| Aug 17, 2026 | 125.10 | 127.30 | 124.32 | 127.30 | 127.30 | 1.15% | 3,634 |
| Aug 14, 2026 | 126.28 | 127.34 | 122.00 | 126.69 | 125.85 | 1.93% | 8,496 |
| Aug 13, 2026 | 126.51 | 127.99 | 122.23 | 124.29 | 123.47 | -1.78% | 6,263 |