Skip to main content
logo
Chevron Corporation (LON:0R2Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
205.91
-1.21 (-0.58%)
At close: Aug 21, 2026

LON:0R2Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026208.53208.53203.35205.55205.55-0.76%5,150
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
Aug 12, 2026196.66197.69194.47197.13195.410.40%5,717
Aug 11, 2026193.00197.48192.90196.34194.630.82%9,044
Aug 10, 2026187.33194.82185.87194.74193.044.02%17,509
Aug 7, 2026189.01190.36185.79187.21185.58-0.85%11,831
Aug 6, 2026187.93189.96186.28188.81187.160.66%7,055
Aug 5, 2026189.78193.00186.42187.58185.94-1.76%6,768
Aug 4, 2026192.33196.00186.34190.95189.29-1.26%10,672
Aug 3, 2026195.83197.50192.00193.38191.69-1.52%18,716
Jul 31, 2026194.20198.87189.31196.36194.652.46%13,577
Jul 30, 2026190.60193.42189.00191.65189.980.24%6,117
Jul 29, 2026190.50193.67188.48191.19189.521.60%7,004
Jul 28, 2026189.58192.78186.60188.18186.54-1.73%6,414
Jul 27, 2026191.80194.00187.87191.50189.83-1.75%14,631
Jul 24, 2026195.89196.93190.14194.91193.21-0.41%10,834
Jul 23, 2026193.25197.70192.00195.71194.001.56%17,343
Jul 22, 2026191.11195.05189.00192.71191.031.40%12,377
Jul 21, 2026188.68191.28187.00190.04188.380.08%11,000
Jul 20, 2026188.01190.40185.00189.88188.221.70%12,213
Jul 17, 2026183.91188.39183.60186.71185.081.52%7,932
Jul 16, 2026181.01184.81180.00183.92182.322.01%7,993
Jul 15, 2026181.39184.00178.52180.30178.73-0.62%5,605
Jul 14, 2026182.45183.99180.00181.42179.84-0.11%10,887
Jul 13, 2026177.86182.23177.32181.62180.043.97%12,486
Jul 10, 2026175.57176.32173.16174.68173.160.43%3,846
Jul 9, 2026176.95176.96173.78173.93172.41-1.04%5,396
Jul 8, 2026174.70179.80173.00175.75174.222.07%17,925
Jul 7, 2026168.49173.36167.00172.18170.682.35%13,726
Jul 6, 2026170.00170.00167.00168.22166.750.05%16,443
Jul 2, 2026166.00169.79164.51168.13166.661.06%11,122
Jul 1, 2026165.59167.50164.50166.36164.91-0.46%8,096
Jun 30, 2026168.31170.61166.65167.13165.67-1.58%6,419
Jun 29, 2026171.73173.57168.46169.82168.34-0.53%10,104
Jun 26, 2026171.83173.00169.88170.72169.23-1.01%10,474
Jun 25, 2026170.09172.85169.15172.47170.970.40%33,546
Jun 24, 2026175.49176.51170.84171.79170.29-2.53%18,640
Jun 23, 2026174.70177.69173.25176.25174.710.91%14,048
Jun 22, 2026175.33177.00172.88174.66173.140.76%21,209
Jun 18, 2026177.49178.00172.60173.34171.83-2.81%16,039
Jun 17, 2026179.80180.75177.59178.35176.80-0.56%8,511
Jun 16, 2026180.13182.08178.05179.35177.79-0.65%10,485
Jun 15, 2026183.60186.75177.75180.52178.95-3.70%29,223
Jun 12, 2026185.64188.51182.45187.46185.83-0.39%14,930
Jun 11, 2026191.01192.99186.24188.19186.55-1.54%8,969