Skip to main content
logo
ConocoPhillips (LON:0QZA)
London flag London · Delayed Price · Currency is GBP · Price in USD
136.46
-1.10 (-0.80%)
Sep 11, 2026, 5:15 PM GMT

LON:0QZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026138.22138.22133.19134.78--2.02%266
Sep 10, 2026138.60142.00134.63137.56137.560.58%6,303
Sep 9, 2026135.06137.93135.06136.77136.771.56%170,772
Sep 8, 2026134.23137.58134.07134.67134.67-0.10%11,852
Sep 4, 2026138.00138.00132.41134.81134.81-0.71%5,947
Sep 3, 2026137.65138.10134.00135.78135.78-1.03%6,202
Sep 2, 2026136.63138.87134.00137.19137.191.09%19,491
Sep 1, 2026136.00136.11129.74135.71135.712.69%14,952
Aug 31, 2026134.07134.50130.36132.16132.161.22%6,591
Aug 28, 2026130.50131.04123.66130.57130.570.56%3,512
Aug 27, 2026128.96131.72127.99129.84129.84-1.43%4,398
Aug 26, 2026134.72134.72130.01131.73131.73-0.61%14,119
Aug 25, 2026136.00136.00129.84132.54132.54-0.80%15,467
Aug 24, 2026133.53136.48129.73133.61133.61-1.11%6,062
Aug 21, 2026135.84135.89132.50135.11135.110.69%3,181
Aug 20, 2026127.50135.87127.50134.19134.192.46%7,640
Aug 19, 2026129.83132.38127.50130.97130.970.82%8,261
Aug 18, 2026127.20130.11127.00129.90129.902.04%95,138
Aug 17, 2026125.10127.30124.32127.30127.301.15%3,634
Aug 14, 2026126.28127.34122.00126.69125.851.93%8,496
Aug 13, 2026126.51127.99122.23124.29123.47-1.78%6,263
Aug 12, 2026125.00126.66124.50126.55125.710.57%6,374
Aug 11, 2026121.72126.57121.72125.83125.002.65%9,260
Aug 10, 2026117.61122.58115.21122.58121.773.78%4,896
Aug 7, 2026116.83118.46114.89118.11117.332.14%5,244
Aug 6, 2026116.47120.24115.36115.63114.86-0.31%8,512
Aug 5, 2026119.25119.32114.79115.99115.22-1.86%7,418
Aug 4, 2026120.00122.00115.00118.19117.41-0.41%8,163
Aug 3, 2026120.00120.01116.55118.68117.89-0.96%7,298
Jul 31, 2026118.89120.01116.40119.83119.041.33%4,845
Jul 30, 2026119.50119.50115.01118.26117.480.48%9,228
Jul 29, 2026116.39118.98115.00117.69116.913.15%13,762
Jul 28, 2026115.65119.27112.00114.10113.34-2.31%10,279
Jul 27, 2026117.00119.20111.56116.79116.02-2.82%5,737
Jul 24, 2026120.95122.00117.24120.18119.38-1.05%5,595
Jul 23, 2026119.00122.36118.90121.45120.642.14%11,353
Jul 22, 2026117.84121.75115.95118.91118.121.49%9,050
Jul 21, 2026117.50117.50113.50117.17116.390.83%11,069
Jul 20, 2026116.35117.25113.20116.21115.441.88%11,410
Jul 17, 2026114.89116.15111.61114.06113.311.48%9,061
Jul 16, 2026111.01112.79109.60112.40111.651.36%6,767
Jul 15, 2026112.25114.89109.57110.89110.15-5,540
Jul 14, 2026113.80115.00110.31110.89110.16-1.56%12,377
Jul 13, 2026110.39112.92108.95112.65111.904.24%16,869
Jul 10, 2026107.90111.00106.93108.07107.35-0.01%11,248
Jul 9, 2026111.07111.50107.93108.08107.36-1.61%8,632
Jul 8, 2026109.00112.45108.50109.85109.122.96%14,828
Jul 7, 2026104.34106.69103.65106.69105.982.63%7,045
Jul 6, 2026104.98106.00103.48103.96103.270.39%10,268
Jul 2, 2026103.18106.00102.00103.55102.86-0.08%11,560