PBF Energy Inc. (0KE0.L) LSE

45.67

+0.0313(+0.07%)

Updated at April 02 07:09PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	48	45.67	45.67	48.77	44.95	2,040
April 01, 2026	46.2	45.64	45.64	47.05	45.29	2,292
March 31, 2026	52.12	47.09	47.09	52.12	46.48	2,565
March 30, 2026	52.92	49.97	49.97	52.92	49.97	2,508
March 27, 2026	50.65	50.96	50.96	51.68	49.67	7,706
March 26, 2026	49.77	51.44	51.44	51.64	49.15	2,711
March 25, 2026	49.33	48.92	48.92	50.38	48	7,324
March 24, 2026	46.78	49.92	49.92	50.57	46.78	11,251
March 23, 2026	49.04	47.39	47.39	50.5	45.81	6,606
March 20, 2026	46.94	49.49	49.49	49.63	46.87	3,424
March 19, 2026	47.75	47.15	47.15	50.37	47.15	7,543
March 18, 2026	44.54	46.59	46.59	46.93	44.54	8,114
March 17, 2026	44.84	44.29	44.29	44.84	43.37	6,187
March 16, 2026	43.5	43.44	43.44	44.5	42.52	4,394
March 13, 2026	43.3	42.87	42.87	44	41.54	11,912
March 12, 2026	42.44	43.25	43.25	43.83	40.78	7,292
March 11, 2026	39.65	41.69	41.69	42.3	39.65	1,904
March 10, 2026	37.25	39.35	39.35	40.47	37.25	4,255
March 09, 2026	44.28	39.83	39.83	44.31	38.94	10,637
March 06, 2026	47	43.34	43.34	47.1	42.11	2,876
March 05, 2026	44.8	46.44	46.44	47.15	44.8	30,385
March 04, 2026	39.28	44.87	44.87	45.08	39.03	6,170
March 03, 2026	40.3	39.59	39.59	40.75	38.35	2,143
March 02, 2026	37	37.98	37.98	38.5	36.39	7,104
February 27, 2026	36.39	35.68	35.68	36.39	34.94	4,163
February 26, 2026	34	36.25	36.25	36.65	34	2,898
February 25, 2026	35.1	34.72	34.72	35.61	33.58	50
February 24, 2026	34	34.61	34.61	35.03	33.74	1,110
February 23, 2026	34.92	33.26	32.98	34.92	32.89	2,031
February 20, 2026	34.2	34.54	0	34.74	33.5	1,821
February 19, 2026	33.97	33.83	0	34.21	33.32	5,040
February 18, 2026	33.83	33.15	0	34.97	33.15	15
February 17, 2026	34.04	33.63	0	35.49	33.5	3,878
February 13, 2026	33.2	34.13	0	34.63	33.2	1,930
February 12, 2026	36.49	33.28	0	38.63	32.95	21,904
February 11, 2026	34.6	34.45	0	35.62	34.17	2,753
February 10, 2026	35.75	34.12	0	35.75	34.12	1,075
February 09, 2026	35.72	35.28	0	36.09	34.75	1,491
February 06, 2026	34.65	35.49	0	36.11	34.13	102
February 05, 2026	35.67	34.02	0	35.67	33.94	1,258
February 04, 2026	34.07	34.63	0	35.78	34.07	1,597
February 03, 2026	33.15	31.94	0	33.15	31.92	1,427
February 02, 2026	31.15	33.14	0	33.14	31.15	1,375
January 30, 2026	33.62	32.8	0	33.62	32.45	820
January 29, 2026	34	33.88	0	34.66	33.13	1,701
January 28, 2026	33.26	32.38	0	33.99	32.15	1,803
January 27, 2026	33.14	33.05	0	33.14	32.62	2,674
January 26, 2026	33.2	32.3	0	33.49	32.3	2,752
January 23, 2026	33.54	33.55	0	35.46	33.37	5,367
January 22, 2026	32.6	33.43	0	34.17	32.58	1,912
January 21, 2026	31.59	31.94	0	33.13	30.97	6,559
January 20, 2026	30	30.93	0	31.02	29.85	13,018
January 16, 2026	30.99	29.74	0	31.06	29.49	2,970
January 15, 2026	31.61	31.22	0	31.87	31.13	5,387
January 14, 2026	32.7	32.74	0	33.21	30.89	6,838
January 13, 2026	33.12	33.83	0	34.68	33.12	2,097
January 12, 2026	32.82	33.71	0	34.25	32.8	10,897
January 09, 2026	32.5	32.58	0	32.8	31.51	9,128
January 08, 2026	29.5	32.52	0	32.52	28.83	12,404
January 07, 2026	27.91	28.47	0	29.97	27.45	5,696