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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	28.43	27.73	27.73	28.43	27.73	96
October 14, 2025	27.65	28.82	28.82	28.99	27.65	2,486
October 13, 2025	27.59	28.65	28.65	28.65	27.29	7,985
October 10, 2025	29	27.01	27.01	29.01	26.96	3,582
October 09, 2025	30.02	29.49	29.49	30.5	29.49	4,366
October 08, 2025	30.18	30.02	30.02	30.25	29.77	8,424
October 07, 2025	30.65	29.75	29.75	30.65	29.31	8,715
October 06, 2025	30.99	30.58	30.58	31.35	30.57	13,361
October 03, 2025	29.73	29.99	29.99	30.32	29.5	6,565
October 02, 2025	29.4	29.2	29.2	29.54	28.73	13,050
October 01, 2025	28.41	29.18	29.18	29.43	28.41	8,774
September 30, 2025	28.5	28.29	28.29	28.6	28.11	5,883
September 29, 2025	30.03	28.81	28.81	30.03	28.62	3,379
September 26, 2025	29.09	29.95	29.95	30.48	29.09	2,280
September 25, 2025	28.74	29.06	29.06	29.39	28.62	5,203
September 24, 2025	28.41	29.43	29.43	29.43	28.41	3,742
September 23, 2025	28.07	28.77	28.77	29.15	27.16	3,406
September 22, 2025	26.41	27.09	27.09	27.09	26.3	1,438
September 19, 2025	27.08	26.39	26.39	27.08	26.39	10,711
September 18, 2025	27.25	27.01	27.01	27.36	26.86	4,896
September 17, 2025	27.49	27.76	27.76	27.76	27.31	19,079
September 16, 2025	26.61	27.77	27.85	27.92	26.21	5,224
September 15, 2025	25.64	26.17	26.17	26.19	25.37	6,766
September 12, 2025	26.1	25.91	25.91	26.14	25.91	7,176
September 11, 2025	25.6	25.75	25.75	25.98	25.6	732
September 10, 2025	24.87	25.72	25.72	25.73	24.87	5,098
September 09, 2025	25.66	25.54	25.54	26.1	25.54	6,007
September 08, 2025	25.06	25.23	25.23	25.45	25.03	8,151
September 05, 2025	25.07	24.86	24.86	25.35	24.86	21
September 04, 2025	24.79	25.51	25.51	25.52	24.79	5,908
September 03, 2025	25.5	25.01	25.01	25.5	25.01	7,578
September 02, 2025	24.88	25.6	25.6	25.6	24.75	17,148
August 29, 2025	24.7	24.83	24.98	25.04	24.58	6,839
August 28, 2025	24.86	24.41	24.41	24.93	24.34	6,000
August 27, 2025	24.11	24.55	24.55	24.64	24.11	279
August 26, 2025	24.12	23.79	23.79	24.32	23.59	7,377
August 22, 2025	22.62	23.97	23.97	24	22.47	21,881
August 21, 2025	22.01	22.41	22.41	22.45	21.9	1,651
August 20, 2025	22.25	22.39	22.21	22.43	22.08	585
August 19, 2025	22.38	22.31	22.31	22.62	22.18	260
August 18, 2025	22.45	22.54	22.54	22.54	22.23	4,070
August 15, 2025	23.11	23.26	22.94	23.26	22.94	16,137
August 14, 2025	23.11	22.92	22.6	23.21	22.49	5,684
August 13, 2025	23.01	22.83	22.51	23.4	22.75	156,000
August 12, 2025	22.9	23.25	22.93	23.4	22.67	12,689
August 11, 2025	23.34	22.77	22.45	23.46	22.65	5,204
August 08, 2025	23.09	23.38	23.05	23.85	22.91	7,945
August 07, 2025	24.66	23.14	22.82	24.66	22.64	4,304
August 06, 2025	24.1	23.95	23.62	24.64	23.95	619
August 05, 2025	23.7	23.59	23.26	23.8	23.31	136
August 04, 2025	23.38	23.45	23.45	23.54	23.25	1,760
August 01, 2025	24.48	23.55	23.55	24.65	23.55	262
July 31, 2025	25.22	24.8	24.8	25.5	24.67	8,510
July 30, 2025	26.87	25.9	25.9	27.02	25.88	5,803
July 29, 2025	27.07	26.38	26.38	27.25	26.37	5,144
July 28, 2025	26.52	27.04	27.04	27.05	26.48	1,934

Murphy Oil Corporation (0K3S.L) LSE