Skip to main content
logo
Chevron Corporation (LON:0R2Q)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
225.72
-0.86 (-0.38%)
At close: Oct 22, 2026

LON:0R2Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026228.93230.33222.72225.72225.72-0.38%8,988
Oct 21, 2026223.91227.28223.62226.58226.580.84%8,017
Oct 20, 2026222.67228.00221.51224.70224.70-0.15%8,669
Oct 19, 2026224.37228.00220.50225.03225.030.21%27,140
Oct 16, 2026217.03224.74217.03224.55224.552.24%6,514
Oct 15, 2026224.00224.13219.26219.63219.63-0.98%7,913
Oct 14, 2026217.86222.22214.90221.81221.811.85%13,455
Oct 13, 2026215.70218.86212.39217.79217.791.11%9,713
Oct 12, 2026210.64216.84209.00215.40215.401.08%6,997
Oct 9, 2026211.19213.74208.01213.10213.100.72%3,187
Oct 8, 2026206.74211.83204.95211.58211.583.02%11,481
Oct 7, 2026209.25210.12204.82205.37205.37-1.48%18,653
Oct 6, 2026207.45208.70204.01208.45208.450.71%5,205
Oct 5, 2026205.20213.00201.96206.98206.98-0.09%13,937
Oct 2, 2026208.09208.09204.05207.17207.170.12%18,617
Oct 1, 2026202.85207.29202.80206.92206.920.27%5,900
Sep 30, 2026206.21207.24202.84206.36206.361.05%5,100
Sep 29, 2026206.29209.64202.79204.22204.22-1.05%9,834
Sep 28, 2026205.81208.28203.50206.38206.381.30%10,153
Sep 25, 2026207.63207.63202.87203.73203.73-1.32%6,211
Sep 24, 2026204.65208.38202.66206.46206.460.48%12,401
Sep 23, 2026201.20207.00201.20205.48205.481.17%6,617
Sep 22, 2026203.71205.50200.78203.11203.11-1.06%6,135
Sep 21, 2026208.65211.75204.17205.29205.29-2.58%12,820
Sep 18, 2026211.32213.00208.83210.73210.73-0.33%7,104
Sep 17, 2026210.04213.66209.00211.43211.43-0.94%10,138
Sep 16, 2026217.75219.00210.75213.43213.43-1.58%9,100
Sep 15, 2026212.00217.25210.00216.86216.861.66%8,779
Sep 14, 2026215.99218.58212.00213.31213.31-0.18%19,898
Sep 11, 2026214.77215.80207.52213.69213.690.01%7,448
Sep 10, 2026212.48217.70211.21213.66213.660.17%12,070
Sep 9, 2026210.02215.30209.02213.29213.291.36%22,251
Sep 8, 2026206.84221.45206.38210.43210.430.86%14,662
Sep 4, 2026213.44213.46207.00208.63208.63-1.51%6,198
Sep 3, 2026209.79213.67209.79211.83211.83-0.18%5,483
Sep 2, 2026212.50213.90209.13212.21212.211.13%12,101
Sep 1, 2026208.00210.45204.82209.83209.832.39%34,564
Aug 31, 2026204.51208.50203.72204.93204.931.72%11,308
Aug 28, 2026200.99202.32197.40201.47201.470.43%4,320
Aug 27, 2026202.09202.09197.79200.60200.600.03%9,452
Aug 26, 2026196.80202.49196.80200.54200.54-0.07%5,129
Aug 25, 2026202.95205.00200.00200.68200.68-1.19%6,356
Aug 24, 2026204.87208.00201.71203.09203.09-1.37%8,356
Aug 21, 2026208.53208.53203.35205.91205.91-0.58%5,749
Aug 20, 2026202.40209.00202.40207.12207.120.29%8,074
Aug 19, 2026205.00207.76202.70206.53206.531.54%5,603
Aug 18, 2026202.50206.66202.00205.19203.401.07%6,415
Aug 17, 2026199.92203.23198.00203.02201.251.00%6,837
Aug 14, 2026197.60201.65197.00201.01199.261.88%9,900
Aug 13, 2026196.25197.80193.50197.30195.580.09%6,156