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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.11	33.31	33.31	34.11	33.27	1,666
February 19, 2026	33.72	34.17	34.17	34.45	33.72	2,615
February 18, 2026	32.76	33.14	33.14	33.33	32.76	170
February 17, 2026	33.34	31.74	31.74	33.79	31.38	654
February 13, 2026	32.86	33.58	33.58	33.84	32.41	560
February 12, 2026	33.84	32.26	32.26	34.35	32.26	2,500
February 11, 2026	33.22	33.76	33.76	33.76	33.22	1,326
February 10, 2026	32.57	32.3	32.3	32.57	32.23	1,444
February 09, 2026	31.5	32.68	32.68	32.69	31.5	543
February 06, 2026	30.96	32.06	32.06	32.06	30.96	323
February 05, 2026	30.98	30.21	30.21	31.44	30.08	1,322
February 04, 2026	31	31.44	31.44	31.92	30.77	890
February 03, 2026	29.75	30.24	30.24	30.48	29.75	853
February 02, 2026	29.03	29.72	29.72	30.21	28.48	4,870
January 30, 2026	30.94	29.34	29.34	30.98	29.07	5,499
January 29, 2026	30.31	31.75	31.75	31.97	30.27	5,223
January 28, 2026	32.49	31.38	31.38	32.49	31.38	1,632
January 27, 2026	31.01	31.6	31.6	31.6	30.91	577
January 26, 2026	32	30.36	30.36	32.01	30.36	1,016
January 23, 2026	31.83	32.08	32.08	32.3	31.43	451
January 22, 2026	31	31.01	31.01	31.61	30.94	3,456
January 21, 2026	30.86	31.65	31.65	32.09	30.7	5,243
January 20, 2026	33.42	31.05	31.05	33.42	31.05	4,109
January 16, 2026	33.97	33.56	33.51	33.97	33.47	104
January 15, 2026	34.1	33.51	33.51	34.1	33.33	1,526
January 14, 2026	33.17	34.57	34.34	34.95	33.05	1,541
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

Murphy Oil Corporation (0K3S.L) LSE