Skip to main content
logo
ConocoPhillips (LON:0QZA)
London flag London · Delayed Price · Currency is GBP · Price in USD
124.50
+1.80 (1.47%)
Apr 23, 2026, 5:14 PM GMT

LON:0QZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026119.88123.05118.50122.70122.703.13%14,424
Apr 21, 2026117.59119.25115.81118.98118.981.21%7,526
Apr 20, 2026120.81120.81116.04117.56117.561.64%25,591
Apr 17, 2026121.35121.80111.13115.66115.66-4.55%47,097
Apr 16, 2026118.80122.43118.10121.17121.171.24%15,119
Apr 15, 2026118.79120.82117.46119.68119.680.97%11,282
Apr 14, 2026123.06124.00118.10118.53118.53-3.56%14,961
Apr 13, 2026125.00129.97122.85122.91122.910.69%14,445
Apr 10, 2026122.75125.93118.82122.07122.07-1.66%10,468
Apr 9, 2026126.64128.00123.37124.13124.13-0.01%12,050
Apr 8, 2026122.89125.80120.50124.14124.14-5.60%24,105
Apr 7, 2026132.38133.71127.01131.51131.510.97%25,192
Apr 2, 2026127.19134.44127.19130.24130.242.31%12,391
Apr 1, 2026130.15131.04126.00127.31127.31-1.88%39,867
Mar 31, 2026133.05135.18128.13129.75129.75-2.25%15,760
Mar 30, 2026134.85137.77132.62132.73132.73-1.15%19,535
Mar 27, 2026133.12136.04129.31134.28134.280.89%20,788
Mar 26, 2026129.64133.56128.00133.09133.092.93%35,619
Mar 25, 2026127.60129.63126.00129.30129.300.28%44,313
Mar 24, 2026128.10130.99126.58128.94128.941.09%46,306
Mar 23, 2026128.80129.50122.00127.55127.550.35%23,842
Mar 20, 2026125.33128.10124.60127.11127.111.30%22,697
Mar 19, 2026124.05126.34123.55125.48125.480.86%40,716
Mar 18, 2026121.85124.82121.40124.41124.411.13%18,734
Mar 17, 2026121.90123.96121.29123.01123.011.38%14,054
Mar 16, 2026122.20123.97119.00121.33121.33-0.68%16,674
Mar 13, 2026120.63122.18118.55122.16122.161.37%18,366
Mar 12, 2026118.07120.97116.47120.50120.503.21%35,467
Mar 11, 2026113.20117.09112.24116.75116.751.88%19,560
Mar 10, 2026116.01117.03112.96114.59114.59-2.89%22,297
Mar 9, 2026121.98125.00116.86118.00118.000.31%32,844
Mar 6, 2026116.76120.00116.00117.64117.640.68%42,644
Mar 5, 2026116.35118.63114.00116.84116.841.57%14,571
Mar 4, 2026118.75119.98114.44115.03115.03-3.30%29,811
Mar 3, 2026119.92123.00117.27118.96118.961.95%33,675
Mar 2, 2026119.59125.89115.73116.69116.693.25%39,632
Feb 27, 2026109.55113.30109.55113.02113.021.86%9,721
Feb 26, 2026110.10111.55108.07110.95110.950.81%8,899
Feb 25, 2026110.77112.00108.65110.06110.06-0.02%97,039
Feb 24, 2026110.00111.85108.31110.08110.08-0.14%6,428
Feb 23, 2026112.00112.63109.08110.23110.23-0.30%9,596
Feb 20, 2026111.81113.00109.65110.56110.56-1.23%9,254
Feb 19, 2026112.00113.86110.30111.93111.931.52%15,216
Feb 18, 2026108.25110.78107.57110.26110.261.36%4,576
Feb 17, 2026112.30112.97107.88108.78107.94-2.66%7,561
Feb 13, 2026110.56112.05108.50111.75110.891.16%10,720
Feb 12, 2026111.21111.97108.73110.47109.620.01%8,032
Feb 11, 2026108.00110.63106.16110.46109.613.00%25,116
Feb 10, 2026108.69109.23107.00107.24106.41-1.32%19,425
Feb 9, 2026107.71108.79107.10108.67107.831.35%12,120