LON:3OIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.14	59.44	57.49	58.92	-	-2.09%	4,708
Sep 22, 2026	64.47	64.56	56.49	60.18	-	-2.11%	518,658
Sep 21, 2026	64.52	65.25	60.46	61.48	-	-11.64%	21,233
Sep 18, 2026	66.20	70.68	65.47	69.58	-	1.99%	21,947
Sep 17, 2026	67.71	69.29	65.55	68.22	-	-1.47%	41,882
Sep 16, 2026	73.14	75.00	68.00	69.24	-	-7.54%	23,391
Sep 15, 2026	72.35	75.39	70.26	74.89	-	2.65%	18,566
Sep 14, 2026	71.49	74.50	70.00	72.96	-	10.25%	31,919
Sep 11, 2026	69.18	69.64	65.13	66.18	-	-4.34%	33,594
Sep 10, 2026	61.32	70.00	61.32	69.18	-	10.57%	59,397
Sep 9, 2026	59.64	62.57	59.56	62.57	-	9.44%	46,044
Sep 8, 2026	58.62	59.55	56.02	57.17	-	0.07%	47,462
Sep 7, 2026	55.55	57.20	53.76	57.13	-	7.80%	34,870
Sep 4, 2026	53.16	53.37	50.00	53.00	-	-2.55%	18,216
Sep 3, 2026	52.10	55.92	51.72	54.38	-	1.59%	34,512
Sep 2, 2026	53.20	53.56	51.01	53.53	-	7.91%	35,120
Sep 1, 2026	48.18	50.25	48.08	49.61	-	15.80%	37,408
Aug 28, 2026	42.08	43.16	41.68	42.84	-	3.35%	12,964
Aug 27, 2026	39.94	42.43	39.46	41.45	-	-1.29%	33,292
Aug 26, 2026	39.31	42.00	38.20	41.99	-	2.28%	84,395
Aug 25, 2026	44.79	45.38	41.00	41.05	-	-8.34%	75,100
Aug 24, 2026	45.95	47.20	44.79	44.79	-	-6.76%	44,780
Aug 21, 2026	47.66	49.37	47.14	48.03	-	0.40%	49,729
Aug 20, 2026	45.66	49.22	45.66	47.84	-	2.73%	44,831
Aug 19, 2026	45.83	46.71	44.01	46.57	-	1.07%	100,738
Aug 18, 2026	45.10	46.26	44.56	46.08	-	10.41%	74,685
Aug 17, 2026	40.45	42.03	40.25	41.73	-	4.55%	56,467
Aug 14, 2026	40.72	41.34	38.82	39.92	-	-2.68%	120,060
Aug 13, 2026	41.05	41.10	37.99	41.02	-	0.10%	44,508
Aug 12, 2026	41.99	42.13	40.01	40.98	-	-0.57%	57,181
Aug 11, 2026	41.84	43.37	39.01	41.21	-	5.50%	123,363
Aug 10, 2026	34.88	39.17	34.88	39.06	-	12.56%	65,735
Aug 7, 2026	34.47	34.90	32.80	34.70	-	5.76%	107,439
Aug 6, 2026	31.01	33.16	30.74	32.81	-	6.89%	53,400
Aug 5, 2026	30.82	32.55	30.33	30.70	-	-4.11%	100,192
Aug 4, 2026	36.92	39.10	31.49	32.01	-	-11.56%	256,146
Aug 3, 2026	35.72	37.03	34.45	36.20	-	-14.29%	103,779
Jul 31, 2026	39.22	43.99	38.74	42.23	-	1.10%	82,492
Jul 30, 2026	42.60	43.32	40.01	41.77	-	-2.05%	171,210
Jul 29, 2026	39.12	43.12	38.89	42.65	-	17.08%	194,072
Jul 28, 2026	38.69	39.49	36.20	36.43	-	-10.96%	372,126
Jul 27, 2026	41.42	42.72	39.24	40.91	-	-13.93%	225,566
Jul 24, 2026	50.13	50.13	47.00	47.53	-	-10.10%	189,575
Jul 23, 2026	48.63	53.25	48.63	52.87	-	14.04%	140,881
Jul 22, 2026	46.32	48.22	45.96	46.36	-	3.79%	84,535
Jul 21, 2026	42.19	45.28	41.17	44.67	-	9.10%	107,900
Jul 20, 2026	44.02	44.40	38.60	40.94	-	1.56%	188,484
Jul 17, 2026	37.59	40.90	37.59	40.31	-	6.33%	53,158
Jul 16, 2026	38.35	39.67	37.53	37.91	-	2.93%	59,070
Jul 15, 2026	38.24	39.10	36.82	36.83	-	-1.18%	86,599