Murphy Oil Corporation - 0K3S.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.46	33.78	33.78	33.78	32.46	2,954
January 12, 2026	32.53	32.1	32.1	32.53	32	3,035
January 09, 2026	33.28	32.44	32.44	33.28	32.26	2,485
January 08, 2026	30.59	32.09	32.09	32.09	30.06	2,034
January 07, 2026	30.61	30.14	30.14	30.79	29.98	10,887
January 06, 2026	30.82	30.5	30.5	30.88	30.49	3,081
January 05, 2026	33.31	31.92	31.92	33.4	30.26	4,083
January 02, 2026	31.27	32.27	32.27	32.27	31.12	665
December 31, 2025	32.11	31.35	31.35	32.11	31.32	79
December 30, 2025	31.87	31.95	31.95	32.13	31.64	320
December 29, 2025	31.36	31.51	31.51	31.71	31.36	2,024
December 24, 2025	30.99	31.4	31.4	31.4	30.99	29
December 23, 2025	31.75	31.5	31.5	31.75	31.37	2,287
December 22, 2025	31.96	32.13	32.13	32.36	31.96	1,503
December 19, 2025	31.2	31.7	31.7	31.7	31.04	2,632
December 18, 2025	32.19	31.11	31.11	32.48	31.11	5,531
December 17, 2025	31.79	31.68	31.68	31.96	31.65	2,539
December 16, 2025	32.12	31.3	31.3	32.2	30.93	2,961
December 15, 2025	33.55	32.11	32.11	33.55	32.11	1,342
December 12, 2025	33.55	33.84	33.84	34.18	33.55	996
December 11, 2025	32.87	33.01	33.01	33.53	32.87	3,041
December 10, 2025	31.98	32.72	32.72	32.72	31.98	1,677
December 09, 2025	32.17	32.58	32.58	32.61	32.17	242
December 08, 2025	32.37	32.39	32.39	32.65	32.33	2,223
December 05, 2025	33	33.02	33.02	33.02	32.77	1,136
December 04, 2025	32.85	32.89	32.89	33.14	32.67	979
December 03, 2025	32.18	32.45	32.45	32.69	32.18	551
December 02, 2025	31.44	31.61	31.61	31.61	31.09	2,497
December 01, 2025	31.96	31.94	31.94	32.78	31.66	2,584
November 28, 2025	31.88	31.89	32.03	32.06	31.2	851
November 26, 2025	30.86	31.52	31.52	31.65	30.86	617
November 25, 2025	30.72	30.94	30.94	30.94	30.3	3,154
November 24, 2025	30.35	30.69	30.69	30.69	29.93	53
November 21, 2025	29.96	29.85	30.41	30.57	29.67	1,908
November 20, 2025	30.55	30.91	30.91	31.6	30.39	331
November 19, 2025	30.4	30.1	30.1	30.4	29.38	941
November 18, 2025	29.3	30.38	30.38	30.39	28.53	129
November 17, 2025	30.2	29.91	29.91	30.2	29.67	330
November 14, 2025	29.37	30.09	30.09	30.23	29.28	1,625
November 13, 2025	28.92	29.44	29.12	29.56	28.83	1,859
November 12, 2025	29.39	29.12	28.79	29.41	28.72	2,382
November 11, 2025	29.3	29.92	30.05	30.05	28.55	696
November 10, 2025	28.74	28.14	28.21	28.93	27.77	451
November 07, 2025	28.2	28.47	28.47	28.57	28.2	1,447
November 06, 2025	27.8	28	28	28.4	27.12	2,272
November 05, 2025	26.99	26.7	26.7	27.07	26.7	1,311
November 04, 2025	26.96	26.85	26.85	27.01	26.82	1,937
November 03, 2025	28.04	27.44	27.44	28.04	27.28	4,017
October 31, 2025	28.2	28.12	28.12	28.68	27.99	2,784
October 30, 2025	27.7	28.33	28.33	28.33	27.69	252
October 29, 2025	28.05	27.52	27.52	28.54	27.52	1,812
October 28, 2025	28.15	27.85	27.85	28.49	27.83	751
October 27, 2025	29.37	28.67	28.67	29.57	28.67	854
October 24, 2025	29.35	29.1	29.1	29.92	29.1	722
October 23, 2025	29.04	29.58	29.58	29.58	28.71	773
October 22, 2025	27.62	27.35	27.23	27.78	27.23	1,306
October 21, 2025	27.98	27.64	27.47	28.04	27.61	2,163
October 20, 2025	27.96	27.67	27.67	28.33	27.24	3,167
October 17, 2025	27.33	27.83	27.83	27.83	27.32	231
October 16, 2025	27.66	27.08	27.08	27.94	27.08	5,524

Murphy Oil Corporation (0K3S.L) LSE