Skip to main content
logo
Chevron Corporation (LON:0R2Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
188.13
+1.69 (0.91%)
At close: Jun 2, 2026

LON:0R2Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026185.94188.42184.00188.13188.130.91%9,800
Jun 1, 2026182.42188.00180.40186.44186.442.16%23,853
May 29, 2026182.61183.50180.34182.50182.50-0.13%11,824
May 28, 2026185.48185.70182.03182.73182.730.03%9,549
May 27, 2026184.59185.00180.50182.67182.67-1.54%8,699
May 26, 2026189.13191.00185.21185.52185.52-2.83%11,986
May 25, 2026190.93190.93190.93190.93190.93-1,215
May 22, 2026190.85193.00189.70190.93190.930.54%17,785
May 21, 2026190.76194.30188.91189.91189.91-1.33%7,431
May 20, 2026197.00198.85192.02192.47192.47-2.20%16,302
May 19, 2026195.38196.94186.16196.79196.791.65%17,219
May 18, 2026192.01195.44189.00195.38193.603.15%16,912
May 15, 2026186.96189.99185.48189.42187.691.57%7,549
May 14, 2026185.46188.07184.50186.49184.790.96%9,871
May 13, 2026185.30187.00183.90184.71183.03-1.00%12,266
May 12, 2026184.98187.05184.66186.57184.871.03%16,009
May 11, 2026182.76185.47181.71184.66182.981.59%18,382
May 8, 2026182.99185.00180.78181.77180.11-0.23%11,064
May 7, 2026185.24185.60179.53182.19180.53-1.29%25,224
May 6, 2026191.64192.14181.60184.58182.90-4.44%24,813
May 5, 2026192.01193.59190.17193.15191.390.49%7,379
May 4, 2026190.97194.00187.94192.20190.450.81%24,019
May 1, 2026194.88197.97189.00190.65188.91-1.26%27,413
Apr 30, 2026193.34194.14188.36193.09191.330.66%26,274
Apr 29, 2026188.43192.63186.76191.83190.081.89%26,398
Apr 28, 2026185.77189.99185.17188.27186.551.80%41,422
Apr 27, 2026185.08188.40183.66184.94183.260.51%20,565
Apr 24, 2026187.50188.00183.23184.01182.33-1.95%21,467
Apr 23, 2026186.91189.89185.00187.67185.960.29%26,123
Apr 22, 2026185.00189.46183.75187.12185.411.04%30,945
Apr 21, 2026183.19185.52181.46185.19183.500.56%28,025
Apr 20, 2026187.27189.99183.60184.16182.480.38%27,510
Apr 17, 2026187.84189.50177.71183.46181.79-2.30%44,472
Apr 16, 2026184.83188.24183.69187.78186.071.23%31,123
Apr 15, 2026186.40188.00184.02185.49183.80-0.17%22,341
Apr 14, 2026191.22192.28184.55185.81184.12-2.56%36,566
Apr 13, 2026191.70196.87189.00190.69188.951.51%61,501
Apr 10, 2026189.82191.87186.49187.85186.14-1.54%21,106
Apr 9, 2026194.00196.70189.34190.79189.050.42%31,892
Apr 8, 2026192.11194.00186.95190.00188.27-5.34%233,834
Apr 7, 2026199.85204.65198.00200.72198.890.96%48,503
Apr 2, 2026195.60205.50195.10198.81197.001.26%35,721
Apr 1, 2026204.91205.65194.88196.33194.54-3.64%55,787
Mar 31, 2026209.94214.00202.00203.74201.88-3.83%38,532
Mar 30, 2026212.01218.10211.66211.85209.920.27%25,110
Mar 27, 2026208.01212.50206.05211.29209.371.25%34,051
Mar 26, 2026205.46209.75204.06208.69206.791.39%13,832
Mar 25, 2026204.85207.96203.57205.83203.95-0.47%44,094
Mar 24, 2026206.67209.80204.67206.80204.921.33%37,261
Mar 23, 2026202.87205.22197.07204.08202.220.29%53,033